[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MG":3,"homepage-market-summary":31,"stock-historical-MG":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MG","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},"Mistras Group Inc.","NYSE",null,"SERVICES-ENGINEERING SERVICES","MISTRAS Group Inc provides asset protection solutions and systems. The company evaluates the structural integrity and reliability of critical energy, industrial, and public infrastructure. The company's three operating segments are North America, International, and Products and Systems, of which key revenue is derived from the North America segment. The North America segment provides asset protection solutions, including NDT, inspection, and mechanical and engineering services, along with software, digital, and data services.","4,800","Princeton Junction, NJ",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},21.03,20.81,21.07,20.73,20.63,0.4,1.94,342694.783069,5065,20.95,21.77,9.37,207276.2906928805,94,4274,{"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},7.06,184501,67342748.963913,126.62,"2025-04-24",[185,186,196,205,214,224,235,245,254,264,272,282,291,301,310,321,332,342,351,361,372,383,394,404,415,426,437,446,455,466,476,484,494,501,511,520,529,539,550,561,570,581,591,601,610,620,629,639,649,660,669,677,688,696,703,710,721,729,738,745,752,761,768,773,780,786,794,802,809,816,825,832,839,845,851,859,865,872,879,887,891,897,904,911,918,925,932,941,947,953,958,964,970,977,984,991,997,1003,1008,1016,1021,1028,1037,1042,1046,1049,1056,1061,1067,1072,1079,1085,1092,1096,1100,1104,1109,1116,1122,1127,1133,1139,1145,1150,1155,1161,1168,1174,1181,1185,1191,1199,1207,1215,1219,1227,1234,1242,1250,1257,1266,1271,1279,1284,1290,1296,1302,1309,1314,1322,1327,1333,1340,1346,1350,1354,1360,1366,1369,1374,1380,1385,1391,1398,1404,1409,1415,1420,1426,1435,1441,1444,1448,1453,1460,1465,1470,1474,1481,1487,1492,1497,1501,1508,1514,1519,1526,1534,1542,1550,1558,1566,1574,1580,1587,1594,1600,1608,1614,1621,1629,1636,1643,1650,1657,1663,1671,1678,1683,1690,1697,1703,1708,1712,1718,1722,1728,1735,1743,1751,1757,1762,1768,1774,1779,1783,1788,1793,1798,1803,1809,1816,1823,1829,1834,1841,1849,1856,1863,1868,1872,1879,1884,1890,1895,1901,1907,1912,1918,1922,1926,1932,1936,1943,1950,1957,1964,1970,1974,1979,1984,1988,1991,1995,1999,2003,2008,2011,2015,2019,2022,2025,2028,2031,2035,2039,2042,2045,2049,2053,2056,2058,2064,2071,2079,2085,2091,2096,2102,2106,2110,2115,2122,2127,2135,2142,2147,2154,2159,2166,2172,2177,2181,2187,2194,2200,2204,2207,2211,2216,2222,2227,2232,2236,2242,2246,2250,2253,2256,2260,2264,2268,2271,2274,2281,2287,2294,2301,2306,2312,2318,2322,2326,2328,2332,2335,2340,2345,2350,2353,2358,2365,2372,2378,2383,2389,2393,2397,2400,2404,2409,2412,2416,2420,2423,2429,2431,2434,2439,2444,2447,2453,2458,2463,2468],{"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",20.65,20.7,20.36,-0.02,-0.1,435030.359716,6148,20.5854,{"date":197,"open":198,"high":198,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",20.85,20.6,0.02,0.1,344298.386719,7232,20.6805,{"date":206,"open":207,"high":207,"low":208,"close":20,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",21.37,20.5,-0.43,-2.04,483047.383425,6267,20.6188,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",21.3,20.99,21.06,-0.28,-1.31,365850.854788,6097,21.0851,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",21.48,21.5,21.2,21.34,-0.25,-1.16,251514.454044,4207,21.2858,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",21.53,21.59,21.15,0.07,0.33,293960.336249,4216,21.4569,{"date":246,"open":247,"high":26,"low":248,"close":249,"change":83,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",21.39,21.3337,21.52,0.65,366202.609903,5708,21.6056,{"date":255,"open":25,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",21.565,20.82,21.38,0.44,2.1,608343.44194,7978,21.3038,{"date":265,"open":257,"high":266,"low":267,"close":268,"change":240,"percent_change":82,"volume":269,"transactions":270,"vwap":271},"2026-09-23",21.08,20.51,20.94,509309.21875,5772,20.8805,{"date":273,"open":274,"high":275,"low":257,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",21.21,21.26,20.87,-0.12,-0.57,730921.012575,9412,20.9767,{"date":283,"open":284,"high":285,"low":286,"close":217,"change":108,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",20.76,21,20.55,1.16,939656.342848,11355,20.8021,{"date":292,"open":293,"high":294,"low":188,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",20.66,21.32,20.75,0.91,4.59,2562111.056575,16949,20.8101,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":47,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",19.59,20.4,19.84,2.48,1022414.416007,13832,19.9754,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",19.8,19.865,19.32,19.36,-0.3,-1.53,343158.139556,7023,19.4921,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",19.51,19.73,19.43,19.66,0.13,0.67,166127.050915,4521,19.5841,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":219,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",19.71,19.75,19.15,19.53,-1.41,218389.755057,5193,19.5098,{"date":343,"open":344,"high":345,"low":325,"close":346,"change":138,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",19.56,19.99,19.81,2.38,231132.900515,6045,19.7774,{"date":352,"open":324,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",19.825,19.33,19.35,-0.63,-3.15,298573.164033,6498,19.5002,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",19.5,20.09,19.3113,19.98,0.56,2.88,308470.256053,7980,19.7368,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",19.16,19.55,19.0375,19.42,0.3,1.57,187506.834026,4912,19.408,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",18.92,19.4,18.63,19.12,0.06,0.31,167250.188936,3832,19.1341,{"date":395,"open":396,"high":354,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",19.3,18.93,19.06,-0.33,-1.7,212839.743826,4601,19.1025,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",18.62,19.575,18.54,19.39,0.83,4.47,295728.156796,5081,19.2787,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",18.51,18.73,18.3106,18.56,-0.2,-1.07,140657.158777,3990,18.5734,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",18.4,18.96,18.1659,18.76,0.27,1.46,197393.513313,4756,18.6435,{"date":438,"open":354,"high":377,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",18.48,18.49,-0.76,-3.95,153543.462091,3417,18.6511,{"date":447,"open":418,"high":448,"low":449,"close":450,"change":61,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",19.315,18.5042,19.25,2.39,257185.897019,5307,19.0848,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",18.81,19.2139,18.43,18.8,-0.19,-1,196151.268824,3738,18.735,{"date":467,"open":388,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",19.285,18.725,18.99,-0.11,-0.58,137624.180746,3404,18.9502,{"date":477,"open":478,"high":450,"low":479,"close":480,"change":83,"percent_change":89,"volume":481,"transactions":482,"vwap":483},"2026-08-24",18.86,18.18,19.1,171858.46393,4131,19.061,{"date":485,"open":486,"high":487,"low":488,"close":429,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",19.47,19.6,18.655,-0.55,-2.82,360509.037914,4379,19.0328,{"date":495,"open":496,"high":497,"low":496,"close":323,"change":389,"percent_change":390,"volume":498,"transactions":499,"vwap":500},"2026-08-20",19.09,20.2,400122.589614,6767,19.6556,{"date":502,"open":503,"high":375,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",18.37,18.065,19.45,1.25,6.87,426325.10512,6839,19.0928,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":389,"percent_change":241,"volume":517,"transactions":518,"vwap":519},"2026-08-18",18.08,18.28,17.82,18.2,244502.463072,4073,18.0637,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":153,"percent_change":90,"volume":526,"transactions":527,"vwap":528},"2026-08-17",17.89,18.26,17.73,18.14,189130.777555,3980,18.0208,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":220,"volume":536,"transactions":537,"vwap":538},"2026-08-14",18.27,18.4599,17.925,18.1,-0.24,193401.989576,4505,18.1852,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",17.49,18.435,17.325,18.34,0.89,5.1,268380.105298,5948,18.1002,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",17.992,18.8899,16.955,17.45,-1.14,-6.13,320800.364681,5607,17.573,{"date":562,"open":563,"high":487,"low":564,"close":565,"change":566,"percent_change":524,"volume":567,"transactions":568,"vwap":569},"2026-08-11",17.24,17.01,18.59,2.8,547334.610535,9769,18.7899,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",16.06,16.32,15.625,15.79,-0.29,-1.8,178590.833535,4430,15.7752,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":259,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",15.72,16.16,15.6737,16.08,2.81,99571.394887,3080,15.9624,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":556,"volume":598,"transactions":599,"vwap":600},"2026-08-06",15.74,15.845,15.39,15.64,-0.18,130233.725739,2431,15.6125,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":471,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",16.07,15.65,15.82,-0.69,148952.197035,3574,15.8098,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":433,"volume":617,"transactions":618,"vwap":619},"2026-08-04",15.89,16.0799,15.56,15.93,0.23,116238.516911,2724,15.8884,{"date":621,"open":622,"high":575,"low":623,"close":624,"change":54,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",15.37,15.28,15.7,3.22,152702.886205,2956,15.5709,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":153,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",15.29,15.4075,14.865,15.21,0.26,173000.174035,3412,15.2184,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",14.76,15.38,15.17,0.17,1.13,110483.542631,3497,15.2032,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",15.4,15.5199,14.82,15,-0.39,-2.53,122148.046553,2980,15.0043,{"date":661,"open":662,"high":662,"low":663,"close":595,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",15.66,15.26,-0.16,-1.03,125542.564678,3367,15.4044,{"date":670,"open":624,"high":671,"low":73,"close":672,"change":673,"percent_change":39,"volume":674,"transactions":675,"vwap":676},"2026-07-27",15.95,15.55,0.09,169798.057026,3703,15.3495,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",15.83,15.855,15.42,15.46,-0.21,-1.34,177458.927525,3695,15.5679,{"date":689,"open":595,"high":624,"low":622,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",15.67,0.03,0.19,166101.41841,3899,15.5966,{"date":697,"open":596,"high":671,"low":698,"close":596,"change":699,"percent_change":278,"volume":700,"transactions":701,"vwap":702},"2026-07-22",15.54,-0.09,150697.583125,3200,15.6781,{"date":704,"open":631,"high":705,"low":631,"close":705,"change":706,"percent_change":306,"volume":707,"transactions":708,"vwap":709},"2026-07-21",15.73,0.38,130459.998265,3016,15.6364,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",15.655,15.8,15.25,15.35,-0.36,-2.29,192117.262967,4119,15.4108,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":683,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-17",15.87,15.94,15.48,15.71,-1.32,127900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",16.24,17.18,15.45,15.92,-0.13,-0.81,224500,{"date":739,"open":740,"high":741,"low":705,"close":742,"change":655,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-15",16.45,16.7,16.049999,-2.37,205700,{"date":746,"open":747,"high":741,"low":731,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",16.36,16.44,0.25,1.54,190200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",16.13,16.33,16.059999,16.19,-0.08,-0.49,120500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":191,"percent_change":277,"volume":767,"transactions":9,"vwap":766},"2026-07-10",16.29,16.41,16.18,16.27,89800,{"date":769,"open":765,"high":770,"low":586,"close":763,"change":644,"percent_change":771,"volume":772,"transactions":9,"vwap":763},"2026-07-09",16.47,1.05,173900,{"date":774,"open":775,"high":776,"low":586,"close":777,"change":74,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",16.57,16.76,16.12,-3.07,167900,{"date":781,"open":776,"high":782,"low":763,"close":783,"change":113,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-07",16.88,16.63,-1.01,157300,{"date":787,"open":788,"high":789,"low":777,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",16.66,17.42,16.8,0.11,0.66,182400,{"date":795,"open":796,"high":797,"low":755,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",17.2,17.21,16.69,-0.45,-2.63,271900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":399,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",17.59,16.99,17.14,-1.89,242000,{"date":810,"open":811,"high":408,"low":812,"close":813,"change":441,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",18.35,17.31,17.47,-4.17,375200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",18.84,19.01,18.040001,18.23,-0.59,-3.13,305300,{"date":826,"open":827,"high":828,"low":544,"close":829,"change":153,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",18.65,18.94,18.82,0.21,1117600,{"date":833,"open":385,"high":834,"low":835,"close":836,"change":758,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",19.64,18.71,18.78,-0.42,118000,{"date":840,"open":841,"high":842,"low":418,"close":478,"change":683,"percent_change":843,"volume":844,"transactions":9,"vwap":478},"2026-06-24",19.13,19.62,-1.1,170800,{"date":846,"open":420,"high":315,"low":847,"close":848,"change":241,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-23",18.47,19.07,1.76,242300,{"date":852,"open":417,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",18.87,18.42,18.74,0.28,1.52,189100,{"date":860,"open":861,"high":853,"low":862,"close":863,"change":673,"percent_change":54,"volume":864,"transactions":9,"vwap":863},"2026-06-18",18.55,18.24,18.46,450900,{"date":866,"open":516,"high":867,"low":868,"close":503,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":503},"2026-06-17",18.66,18.16,0.15,0.82,181800,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":219,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-16",18.68,18.69,18.22,-1.51,128500,{"date":880,"open":818,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",19.02,18.45,18.5,-0.15,-0.8,89300,{"date":888,"open":855,"high":889,"low":827,"close":827,"change":200,"percent_change":791,"volume":890,"transactions":9,"vwap":827},"2026-06-12",19.24,135600,{"date":892,"open":428,"high":893,"low":894,"close":387,"change":138,"percent_change":895,"volume":896,"transactions":9,"vwap":387},"2026-06-11",18.7,18.09,2.53,95400,{"date":898,"open":565,"high":874,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",18.12,18.17,-0.37,-2,143100,{"date":905,"open":906,"high":835,"low":907,"close":408,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":408},"2026-06-09",18.11,17.83,0.6,3.34,171500,{"date":912,"open":913,"high":906,"low":914,"close":915,"change":241,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",17.69,17.62,17.94,1.87,117300,{"date":919,"open":439,"high":439,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",17.53,17.61,-0.87,-4.71,149800,{"date":926,"open":927,"high":565,"low":928,"close":439,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":439},"2026-06-04",17.71,17.67,0.88,5,178000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",17.92,18.059999,17.33,17.6,-0.44,-2.44,159200,{"date":942,"open":943,"high":868,"low":944,"close":820,"change":39,"percent_change":945,"volume":946,"transactions":9,"vwap":820},"2026-06-02",17.46,17.37,3.32,190700,{"date":948,"open":949,"high":950,"low":563,"close":943,"change":277,"percent_change":951,"volume":952,"transactions":9,"vwap":943},"2026-06-01",17.56,18.13,-0.68,264300,{"date":954,"open":555,"high":955,"low":796,"close":956,"change":191,"percent_change":471,"volume":957,"transactions":9,"vwap":956},"2026-05-29",17.81,17.58,172500,{"date":959,"open":960,"high":961,"low":962,"close":937,"change":597,"percent_change":784,"volume":963,"transactions":9,"vwap":937},"2026-05-28",17.64,17.9,17.36,137100,{"date":965,"open":966,"high":459,"low":914,"close":967,"change":209,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",18.19,17.78,-2.36,182300,{"date":971,"open":972,"high":514,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",17.39,18.21,0.93,5.38,236800,{"date":978,"open":944,"high":979,"low":980,"close":981,"change":982,"percent_change":128,"volume":983,"transactions":9,"vwap":981},"2026-05-22",17.4,17.17,17.28,0.08,122600,{"date":985,"open":986,"high":987,"low":988,"close":796,"change":692,"percent_change":989,"volume":990,"transactions":9,"vwap":796},"2026-05-21",16.97,17.25,16.65,1.12,142200,{"date":992,"open":993,"high":994,"low":988,"close":564,"change":749,"percent_change":995,"volume":996,"transactions":9,"vwap":564},"2026-05-20",16.83,17.07,1.49,175300,{"date":998,"open":999,"high":1000,"low":798,"close":776,"change":799,"percent_change":1001,"volume":1002,"transactions":9,"vwap":776},"2026-05-19",16.95,17.11,-2.61,105600,{"date":1004,"open":564,"high":921,"low":1005,"close":797,"change":830,"percent_change":1006,"volume":1007,"transactions":9,"vwap":797},"2026-05-18",16.73,1.24,201500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":389,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-15",16.77,17.049999,16.4,17,0.35,222300,{"date":1017,"open":812,"high":555,"low":993,"close":1018,"change":535,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-14",16.94,-1.4,171100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":732,"change":241,"percent_change":1026,"volume":1027,"transactions":9,"vwap":732},"2026-05-13",16.93,17.41,16.64,1.96,287300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-12",17.77,18.030001,16.82,16.85,-0.92,-5.18,194300,{"date":1038,"open":1039,"high":935,"low":1040,"close":1030,"change":327,"percent_change":89,"volume":1041,"transactions":9,"vwap":1030},"2026-05-11",17.55,17.3,263100,{"date":1043,"open":893,"high":893,"low":1039,"close":960,"change":843,"percent_change":1044,"volume":1045,"transactions":9,"vwap":960},"2026-05-08",-5.87,140100,{"date":1047,"open":420,"high":409,"low":861,"close":855,"change":830,"percent_change":645,"volume":1048,"transactions":9,"vwap":855},"2026-05-07",206600,{"date":1050,"open":1051,"high":1052,"low":698,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",17.63,18.53,-0.38,-2.01,361700,{"date":1057,"open":460,"high":344,"low":883,"close":1058,"change":90,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-05",18.91,1.18,248300,{"date":1062,"open":1063,"high":1064,"low":408,"close":875,"change":822,"percent_change":1065,"volume":1066,"transactions":9,"vwap":875},"2026-05-04",19.18,19.28,-3.06,165800,{"date":1068,"open":1069,"high":1064,"low":827,"close":1064,"change":21,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1064},"2026-05-01",18.95,2.12,156400,{"date":1073,"open":1074,"high":388,"low":417,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-30",19,18.88,0.39,2.11,187000,{"date":1080,"open":1081,"high":315,"low":534,"close":440,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":440},"2026-04-29",18.85,-0.34,-1.81,172100,{"date":1086,"open":1087,"high":1088,"low":460,"close":1089,"change":192,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",18.97,19.049999,18.83,-0.53,113000,{"date":1093,"open":470,"high":315,"low":1094,"close":397,"change":200,"percent_change":791,"volume":1095,"transactions":9,"vwap":397},"2026-04-27",18.9,123300,{"date":1097,"open":853,"high":1088,"low":439,"close":1058,"change":389,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1058},"2026-04-24",0.32,142100,{"date":1101,"open":420,"high":355,"low":420,"close":1081,"change":390,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1081},"2026-04-23",1.67,206500,{"date":1105,"open":1106,"high":874,"low":1106,"close":408,"change":328,"percent_change":1107,"volume":1108,"transactions":9,"vwap":408},"2026-04-22",17.98,3.75,192800,{"date":1110,"open":1111,"high":514,"low":1112,"close":1113,"change":1114,"percent_change":113,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",17.86,17.79,17.87,-0.03,190100,{"date":1117,"open":1118,"high":821,"low":1119,"close":961,"change":1120,"percent_change":856,"volume":1121,"transactions":9,"vwap":961},"2026-04-20",17.85,17.74,0.05,185700,{"date":1123,"open":1124,"high":900,"low":1040,"close":1118,"change":792,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1118},"2026-04-17",17.54,3.84,226500,{"date":1128,"open":1129,"high":956,"low":1129,"close":1130,"change":1131,"percent_change":1059,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",16.96,17.19,0.2,131900,{"date":1134,"open":1135,"high":1136,"low":1033,"close":805,"change":277,"percent_change":1137,"volume":1138,"transactions":9,"vwap":805},"2026-04-15",17.040001,17.22,-0.7,87700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1000,"change":389,"percent_change":1014,"volume":1144,"transactions":9,"vwap":1000},"2026-04-14",17.12,17.35,17.09,133000,{"date":1146,"open":741,"high":1147,"low":1148,"close":1011,"change":1014,"percent_change":260,"volume":1149,"transactions":9,"vwap":1011},"2026-04-13",17.26,16.56,175600,{"date":1151,"open":1152,"high":994,"low":748,"close":741,"change":884,"percent_change":1153,"volume":1154,"transactions":9,"vwap":741},"2026-04-10",16.89,-0.89,147400,{"date":1156,"open":671,"high":1157,"low":1158,"close":1033,"change":133,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1033},"2026-04-09",16.9,15.91,5.44,233300,{"date":1162,"open":734,"high":765,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",15.69,15.98,0.5,3.23,124900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":725,"change":1114,"percent_change":461,"volume":1173,"transactions":9,"vwap":725},"2026-04-07",15.34,15.59,15.16,95200,{"date":1175,"open":715,"high":1176,"low":1177,"close":1178,"change":830,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",15.61,15.3,15.51,1.37,107700,{"date":1182,"open":73,"high":651,"low":1183,"close":1177,"change":153,"percent_change":635,"volume":1184,"transactions":9,"vwap":1177},"2026-04-02",14.91,74700,{"date":1186,"open":1187,"high":733,"low":1188,"close":663,"change":47,"percent_change":1189,"volume":1190,"transactions":9,"vwap":663},"2026-04-01",14.94,14.8,3.25,95500,{"date":1192,"open":1193,"high":654,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",14.86,14.56,14.78,0.18,1.23,85200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":240,"volume":1206,"transactions":9,"vwap":1204},"2026-03-30",14.72,14.87,14.45,14.6,0.01,104600,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-27",14.98,15.13,14.59,-0.52,-3.44,81700,{"date":1216,"open":1187,"high":1170,"low":1187,"close":1217,"change":1205,"percent_change":240,"volume":1218,"transactions":9,"vwap":1217},"2026-03-26",15.11,126000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":692,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-25",15.07,15.22,14.9,15.1,1.27,142300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1183,"change":706,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1183},"2026-03-24",14.34,14.99,14.25,2.62,146400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":47,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",14.4,14.83,14.2,14.53,3.42,159800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":277,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-20",14.15,14.21,13.78,14.05,-0.85,325500,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1120,"percent_change":1014,"volume":1256,"transactions":9,"vwap":1255},"2026-03-19",13.95,14.39,13.65,14.17,228900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-18",14.54,14.81,14.04,14.12,-0.56,-3.81,156900,{"date":1267,"open":1268,"high":1269,"low":1259,"close":1268,"change":240,"percent_change":47,"volume":1270,"transactions":9,"vwap":1268},"2026-03-17",14.68,15.06,168700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":61,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-16",14.43,14.67,14.29,14.61,3.18,136500,{"date":1280,"open":1281,"high":1282,"low":1261,"close":1283,"change":192,"percent_change":1137,"volume":1144,"transactions":9,"vwap":1283},"2026-03-13",14.62,14.66,14.16,{"date":1285,"open":1245,"high":1236,"low":1286,"close":1287,"change":597,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-12",13.93,14.26,-1.25,129200,{"date":1291,"open":1292,"high":1204,"low":1293,"close":1294,"change":153,"percent_change":856,"volume":1295,"transactions":9,"vwap":1294},"2026-03-11",14.32,14.07,14.44,220100,{"date":1297,"open":1255,"high":1298,"low":1299,"close":1236,"change":616,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1236},"2026-03-10",14.69,13.98,1.62,150300,{"date":1303,"open":1273,"high":1304,"low":1305,"close":1255,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1255},"2026-03-09",14.79,13.79,-0.65,-4.39,282000,{"date":1310,"open":1311,"high":1202,"low":1312,"close":653,"change":153,"percent_change":432,"volume":1313,"transactions":9,"vwap":653},"2026-03-06",14.33,13.92,323000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1195,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1195},"2026-03-05",15.68,15.84,13.02,-0.9,-5.74,408200,{"date":1323,"open":1324,"high":726,"low":715,"close":1316,"change":108,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1316},"2026-03-04",15.44,1.55,151700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1324,"change":644,"percent_change":1332,"volume":1154,"transactions":9,"vwap":1324},"2026-03-03",14.89,15.63,14.47,1.11,{"date":1334,"open":73,"high":1335,"low":1274,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-02",15.5,15.27,-0.01,-0.07,137700,{"date":1341,"open":1177,"high":1324,"low":1342,"close":623,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":623},"2026-02-27",15.08,-0.23,-1.48,114700,{"date":1347,"open":622,"high":1348,"low":1223,"close":1178,"change":616,"percent_change":1349,"volume":1099,"transactions":9,"vwap":1178},"2026-02-26",15.53,1.51,{"date":1351,"open":1172,"high":631,"low":1202,"close":623,"change":327,"percent_change":1352,"volume":1353,"transactions":9,"vwap":623},"2026-02-25",0.86,99300,{"date":1355,"open":1282,"high":643,"low":1259,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-24",15.15,0.42,2.85,145000,{"date":1361,"open":653,"high":1237,"low":1362,"close":1363,"change":192,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-23",14.58,14.73,-0.67,163900,{"date":1367,"open":1304,"high":1183,"low":1259,"close":1237,"change":1337,"percent_change":1338,"volume":1368,"transactions":9,"vwap":1237},"2026-02-20",124100,{"date":1370,"open":1362,"high":1209,"low":1203,"close":1371,"change":378,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-19",14.84,2.06,177800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1259,"change":1120,"percent_change":1014,"volume":1379,"transactions":9,"vwap":1259},"2026-02-18",14.48,14.75,14.38,114600,{"date":1381,"open":1211,"high":1260,"low":1287,"close":1382,"change":1338,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",14.49,-0.48,107400,{"date":1386,"open":1387,"high":1274,"low":1299,"close":1194,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1194},"2026-02-13",14.1,0.54,3.85,192400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":535,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-12",14.42,13.88,14.02,-1.68,130100,{"date":1399,"open":1400,"high":1221,"low":1401,"close":1287,"change":951,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1287},"2026-02-11",14.97,14.14,-4.55,109600,{"date":1405,"open":1406,"high":1222,"low":1183,"close":1187,"change":1407,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1187},"2026-02-10",14.93,0,143500,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1187,"change":432,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1187},"2026-02-09",14.64,14.96,1.84,112900,{"date":1416,"open":1275,"high":1417,"low":1401,"close":1274,"change":39,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1274},"2026-02-06",14.77,4.12,106100,{"date":1421,"open":1238,"high":1203,"low":1247,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-05",14.09,-0.27,-1.88,141700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-04",14.63,14.85,14.3,14.36,-0.14,-0.97,133200,{"date":1436,"open":1437,"high":1304,"low":1438,"close":1439,"change":389,"percent_change":1357,"volume":1440,"transactions":9,"vwap":1439},"2026-02-03",14.52,14.27,14.5,148800,{"date":1442,"open":1387,"high":1259,"low":1247,"close":1294,"change":378,"percent_change":1070,"volume":1443,"transactions":9,"vwap":1294},"2026-02-02",100100,{"date":1445,"open":1252,"high":1275,"low":1446,"close":1401,"change":200,"percent_change":83,"volume":1447,"transactions":9,"vwap":1401},"2026-01-30",13.86,195200,{"date":1449,"open":1395,"high":1450,"low":1451,"close":1262,"change":616,"percent_change":1452,"volume":1365,"transactions":9,"vwap":1262},"2026-01-29",14.23,13.87,1.66,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":664,"percent_change":556,"volume":1459,"transactions":9,"vwap":1458},"2026-01-28",13.97,14.03,13.72,13.89,145500,{"date":1461,"open":1229,"high":1462,"low":1463,"close":1247,"change":421,"percent_change":1019,"volume":1464,"transactions":9,"vwap":1247},"2026-01-27",14.37,13.8,176400,{"date":1466,"open":1467,"high":1203,"low":1293,"close":1231,"change":201,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1231},"2026-01-26",14.19,0.71,156500,{"date":1471,"open":1378,"high":1253,"low":1472,"close":1244,"change":535,"percent_change":1473,"volume":940,"transactions":9,"vwap":1244},"2026-01-23",14,-1.67,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1253,"change":699,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1253},"2026-01-22",14.55,14.7,14.28,-0.62,200000,{"date":1482,"open":1483,"high":1439,"low":1262,"close":1376,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1376},"2026-01-21",14.24,0.29,2.04,184900,{"date":1488,"open":1489,"high":1273,"low":1387,"close":1467,"change":1423,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1467},"2026-01-20",14.35,-1.87,212400,{"date":1493,"open":1229,"high":1494,"low":1456,"close":1494,"change":83,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-16",14.46,0.98,141900,{"date":1498,"open":1499,"high":1393,"low":1499,"close":1292,"change":830,"percent_change":995,"volume":1500,"transactions":9,"vwap":1292},"2026-01-15",14.13,156700,{"date":1502,"open":1467,"high":1378,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-14",13.71,14.11,-0.05,-0.35,143400,{"date":1509,"open":1247,"high":1510,"low":1511,"close":1283,"change":692,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1283},"2026-01-13",14.18,13.7,1.36,175100,{"date":1515,"open":1516,"high":1395,"low":1511,"close":1455,"change":90,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1455},"2026-01-12",13.74,1.6,259600,{"date":1520,"open":1521,"high":1246,"low":1522,"close":1523,"change":1484,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-09",13.44,13.31,13.75,2.15,179300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":390,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-08",13.14,13.5,13.08,13.46,2.36,171600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":735,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-07",13.34,13.49,13,13.15,-0.98,190900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-06",13.35,13.43,12.85,13.28,-1.26,236500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":103,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",13.29,13.76,13.23,13.45,4.1,385300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":432,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-02",12.7,13.13,12.59,12.92,2.13,187600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":884,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-31",12.82,12.87,12.62,12.65,-1.17,110200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":735,"percent_change":784,"volume":1579,"transactions":9,"vwap":1578},"2025-12-30",13.01,13.11,12.8,132800,{"date":1581,"open":1582,"high":1583,"low":1563,"close":1584,"change":1343,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-29",13.1,13.21,12.93,-1.75,206400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1205,"percent_change":982,"volume":1593,"transactions":9,"vwap":1592},"2025-12-26",13.18,13.22,12.95,13.16,106800,{"date":1595,"open":1596,"high":1547,"low":1597,"close":1539,"change":1598,"percent_change":316,"volume":1599,"transactions":9,"vwap":1539},"2025-12-24",13.25,12.94,-0.04,80000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1197,"volume":1607,"transactions":9,"vwap":1605},"2025-12-23",13.05,13.39,12.98,13.19,0.16,172000,{"date":1609,"open":1610,"high":1522,"low":1610,"close":1611,"change":616,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-22",12.89,13.03,1.8,177600,{"date":1615,"open":1616,"high":1569,"low":1617,"close":1578,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1578},"2025-12-19",12.63,12.53,0.12,0.95,670000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1484,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-18",12.57,12.69,12.28,12.68,2.34,370700,{"date":1630,"open":1538,"high":1538,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-17",12.2,12.39,-0.5,-3.88,151200,{"date":1637,"open":1638,"high":1602,"low":1639,"close":1610,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1610},"2025-12-16",12.66,12.54,0.36,2.87,193400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1617,"change":90,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1617},"2025-12-15",12.47,12.81,12.41,1.79,220000,{"date":1651,"open":1652,"high":1562,"low":1653,"close":1654,"change":1598,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-12",12.35,12.21,12.31,-0.32,205600,{"date":1658,"open":1659,"high":1562,"low":1660,"close":1652,"change":1505,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1652},"2025-12-11",12.52,12.23,-0.4,191400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1165,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-10",11.86,12.55,11.15,12.4,4.2,224200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":241,"percent_change":1358,"volume":1677,"transactions":9,"vwap":1676},"2025-12-09",11.63,12,11.57,11.9,203600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1675,"change":153,"percent_change":1014,"volume":1635,"transactions":9,"vwap":1675},"2025-12-08",11.39,11.7,11.27,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":219,"percent_change":743,"volume":1689,"transactions":9,"vwap":1688},"2025-12-05",11.69,11.89,11.46,11.53,118300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1337,"percent_change":758,"volume":1696,"transactions":9,"vwap":1695},"2025-12-04",11.82,11.93,11.75,11.81,106500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1692,"change":1618,"percent_change":1702,"volume":1579,"transactions":9,"vwap":1692},"2025-12-03",11.78,11.95,11.56,1.03,{"date":1704,"open":1674,"high":1705,"low":1706,"close":1681,"change":316,"percent_change":1707,"volume":1635,"transactions":9,"vwap":1681},"2025-12-02",12.02,11.67,-2.5,{"date":1709,"open":1693,"high":1710,"low":1699,"close":1674,"change":1205,"percent_change":982,"volume":1711,"transactions":9,"vwap":1674},"2025-12-01",12.09,178100,{"date":1713,"open":1692,"high":1714,"low":1681,"close":1715,"change":327,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-28",12.05,11.99,1.1,93000,{"date":1719,"open":1665,"high":1720,"low":1665,"close":1665,"change":1407,"percent_change":1407,"volume":1721,"transactions":9,"vwap":1665},"2025-11-26",12.1,93200,{"date":1723,"open":1724,"high":1686,"low":1725,"close":1665,"change":1640,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1665},"2025-11-25",11.65,11.4,3.13,124400,{"date":1729,"open":1681,"high":1730,"low":1731,"close":1732,"change":219,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-24",11.92,11.47,11.5,-2.38,197300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1699,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1699},"2025-11-21",11.41,11.85,11.22,0.61,5.46,214200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1212,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-20",11.83,11.97,11.13,11.17,-4.45,196800,{"date":1752,"open":1693,"high":1753,"low":1754,"close":1685,"change":664,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1685},"2025-11-19",11.98,11.52,-1.35,148600,{"date":1758,"open":1700,"high":1710,"low":1759,"close":1738,"change":1343,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1738},"2025-11-18",11.79,-1.9,120900,{"date":1763,"open":1764,"high":1571,"low":1765,"close":1766,"change":901,"percent_change":1767,"volume":779,"transactions":9,"vwap":1766},"2025-11-17",12.56,12.04,12.08,-2.97,{"date":1769,"open":1659,"high":1770,"low":1647,"close":1771,"change":576,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-14",12.74,12.45,-2.28,150600,{"date":1775,"open":1584,"high":1776,"low":1639,"close":1770,"change":535,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1770},"2025-11-13",13.07,-1.85,201200,{"date":1780,"open":1538,"high":1552,"low":1781,"close":1604,"change":191,"percent_change":884,"volume":1782,"transactions":9,"vwap":1604},"2025-11-12",12.5,336200,{"date":1784,"open":1589,"high":1545,"low":1785,"close":1538,"change":1338,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1538},"2025-11-11",12.75,-0.54,212200,{"date":1789,"open":1790,"high":1605,"low":1714,"close":1776,"change":771,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1776},"2025-11-10",12.13,8.74,309100,{"date":1794,"open":1688,"high":1795,"low":1731,"close":1705,"change":1076,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1705},"2025-11-07",12.06,3.35,258900,{"date":1799,"open":1745,"high":1745,"low":1800,"close":1673,"change":664,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1673},"2025-11-06",11.3,-1.36,197600,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1759,"change":1807,"percent_change":1808,"volume":1249,"transactions":9,"vwap":1759},"2025-11-05",10.78,11.88,2.22,23.2,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":191,"percent_change":683,"volume":1815,"transactions":9,"vwap":1814},"2025-11-04",9.48,9.86,9.45,9.57,90800,{"date":1817,"open":1818,"high":1819,"low":1811,"close":1820,"change":1120,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-03",9.54,9.63,9.59,0.52,50600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1818,"change":597,"percent_change":1777,"volume":1828,"transactions":9,"vwap":1818},"2025-10-31",9.62,9.81,9.51,86000,{"date":1830,"open":1818,"high":1831,"low":1818,"close":1832,"change":1120,"percent_change":1821,"volume":1833,"transactions":9,"vwap":1832},"2025-10-30",9.8,9.72,99000,{"date":1835,"open":1836,"high":1837,"low":1820,"close":1838,"change":219,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-29",9.94,10.08,9.67,-2.81,99700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":644,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-28",9.75,10.05,9.73,9.95,1.74,84200,{"date":1850,"open":1851,"high":1852,"low":1843,"close":1853,"change":230,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-27",10.06,10.15,9.78,-2.49,73400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":791,"percent_change":1332,"volume":1862,"transactions":9,"vwap":1861},"2025-10-24",10.09,10.21,9.97,10.03,83200,{"date":1864,"open":1865,"high":1844,"low":1865,"close":1866,"change":1131,"percent_change":1372,"volume":1867,"transactions":9,"vwap":1866},"2025-10-23",9.74,9.92,76700,{"date":1869,"open":1819,"high":1826,"low":1820,"close":1832,"change":240,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1832},"2025-10-22",0.73,64100,{"date":1873,"open":1865,"high":1874,"low":1875,"close":1876,"change":664,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-21",9.85,9.64,9.65,-1.63,91600,{"date":1880,"open":1819,"high":1881,"low":1882,"close":1826,"change":390,"percent_change":1883,"volume":1815,"transactions":9,"vwap":1826},"2025-10-20",9.82,9.55,3.26,{"date":1885,"open":1886,"high":1843,"low":1887,"close":1887,"change":113,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-17",9.61,9.5,-1.76,102800,{"date":1891,"open":1892,"high":1892,"low":1886,"close":1838,"change":1114,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1838},"2025-10-16",9.79,-0.31,82900,{"date":1896,"open":1897,"high":1874,"low":1898,"close":1899,"change":83,"percent_change":433,"volume":1900,"transactions":9,"vwap":1899},"2025-10-15",9.6,9.58,9.7,55000,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":691,"percent_change":390,"volume":1906,"transactions":9,"vwap":1905},"2025-10-14",9.44,9.69,9.56,77700,{"date":1908,"open":1813,"high":1875,"low":1909,"close":1910,"change":83,"percent_change":995,"volume":1911,"transactions":9,"vwap":1910},"2025-10-13",9.41,9.53,89100,{"date":1913,"open":1827,"high":1914,"low":27,"close":1915,"change":113,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-10",9.71,9.39,-1.78,113100,{"date":1919,"open":1832,"high":1892,"low":1818,"close":1905,"change":421,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1905},"2025-10-09",-2.05,72400,{"date":1923,"open":1838,"high":1853,"low":1876,"close":1924,"change":201,"percent_change":1925,"volume":767,"transactions":9,"vwap":1924},"2025-10-08",9.76,1.04,{"date":1927,"open":1845,"high":1928,"low":1825,"close":1929,"change":192,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-07",9.83,9.66,-1.02,77400,{"date":1933,"open":1826,"high":1934,"low":1914,"close":1924,"change":1337,"percent_change":192,"volume":1935,"transactions":9,"vwap":1924},"2025-10-06",9.93,86200,{"date":1937,"open":1938,"high":1939,"low":1914,"close":1940,"change":461,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-03",9.98,10.14,9.77,-1.91,103400,{"date":1944,"open":1945,"high":1946,"low":1934,"close":1947,"change":1423,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-02",10.22,10.51,9.96,-2.64,137900,{"date":1951,"open":1952,"high":1953,"low":1826,"close":1954,"change":1076,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-01",9.89,10.31,10.23,3.96,175200,{"date":1958,"open":1860,"high":1959,"low":1876,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-30",10.1,9.84,-0.06,-0.61,187800,{"date":1965,"open":1843,"high":1966,"low":1929,"close":1967,"change":90,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-29",10.07,9.9,2.27,169300,{"date":1971,"open":1897,"high":1892,"low":1897,"close":1972,"change":201,"percent_change":1925,"volume":1973,"transactions":9,"vwap":1972},"2025-09-26",9.68,80700,{"date":1975,"open":1886,"high":1832,"low":1976,"close":1898,"change":699,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1898},"2025-09-25",9.49,-0.93,103200,{"date":1980,"open":1934,"high":1981,"low":1819,"close":1838,"change":535,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1838},"2025-09-24",10.04,-2.42,156100,{"date":1985,"open":1892,"high":1846,"low":1904,"close":1986,"change":327,"percent_change":1987,"volume":1144,"transactions":9,"vwap":1986},"2025-09-23",9.91,1.33,{"date":1989,"open":1910,"high":1928,"low":1827,"close":1853,"change":749,"percent_change":1232,"volume":1990,"transactions":9,"vwap":1853},"2025-09-22",173800,{"date":1992,"open":1831,"high":1826,"low":1887,"close":1910,"change":316,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1910},"2025-09-19",-3.05,291600,{"date":1996,"open":1997,"high":1860,"low":1997,"close":1928,"change":1357,"percent_change":1998,"volume":1289,"transactions":9,"vwap":1928},"2025-09-18",9.42,4.46,{"date":2000,"open":1818,"high":1825,"low":2001,"close":1909,"change":471,"percent_change":231,"volume":2002,"transactions":9,"vwap":1909},"2025-09-17",9.35,117000,{"date":2004,"open":1827,"high":1820,"low":2005,"close":2006,"change":1114,"percent_change":1893,"volume":2007,"transactions":9,"vwap":2006},"2025-09-16",9.4,9.52,74200,{"date":2009,"open":1976,"high":1897,"low":1903,"close":1882,"change":240,"percent_change":89,"volume":2010,"transactions":9,"vwap":1882},"2025-09-15",146000,{"date":2012,"open":1865,"high":1843,"low":1903,"close":1811,"change":535,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1811},"2025-09-12",-2.47,73900,{"date":2016,"open":2006,"high":1843,"low":2006,"close":1832,"change":692,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1832},"2025-09-11",1.99,89600,{"date":2020,"open":1818,"high":1905,"low":1909,"close":1910,"change":1407,"percent_change":1407,"volume":2021,"transactions":9,"vwap":1910},"2025-09-10",67600,{"date":2023,"open":1904,"high":1904,"low":1976,"close":1910,"change":597,"percent_change":1777,"volume":2024,"transactions":9,"vwap":1910},"2025-09-09",60200,{"date":2026,"open":1843,"high":1826,"low":1838,"close":1914,"change":191,"percent_change":683,"volume":2027,"transactions":9,"vwap":1914},"2025-09-08",86300,{"date":2029,"open":1960,"high":1812,"low":1819,"close":1845,"change":1961,"percent_change":1962,"volume":2030,"transactions":9,"vwap":1845},"2025-09-05",93400,{"date":2032,"open":1976,"high":1831,"low":2033,"close":1892,"change":241,"percent_change":2034,"volume":1091,"transactions":9,"vwap":1892},"2025-09-04",9.43,3.49,{"date":2036,"open":1820,"high":1820,"low":2033,"close":2037,"change":192,"percent_change":2038,"volume":1132,"transactions":9,"vwap":2037},"2025-09-03",9.46,-1.05,{"date":2040,"open":1811,"high":1876,"low":1903,"close":1905,"change":1407,"percent_change":1407,"volume":2041,"transactions":9,"vwap":1905},"2025-09-02",80900,{"date":2043,"open":2006,"high":1897,"low":1903,"close":1905,"change":240,"percent_change":89,"volume":2044,"transactions":9,"vwap":1905},"2025-08-29",94500,{"date":2046,"open":1876,"high":1929,"low":2037,"close":1976,"change":884,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1976},"2025-08-28",-1.56,83900,{"date":2050,"open":1887,"high":1940,"low":1887,"close":1875,"change":1618,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1875},"2025-08-27",1.26,104800,{"date":2054,"open":1909,"high":1898,"low":1909,"close":2006,"change":673,"percent_change":1619,"volume":2055,"transactions":9,"vwap":2006},"2025-08-26",72800,{"date":2057,"open":1905,"high":1886,"low":1909,"close":2033,"change":597,"percent_change":1490,"volume":2030,"transactions":9,"vwap":2033},"2025-08-25",{"date":2059,"open":2060,"high":2061,"low":2062,"close":1886,"change":706,"percent_change":1418,"volume":2063,"transactions":9,"vwap":1886},"2025-08-22",9.25,9.99,9.24,242400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1120,"percent_change":1388,"volume":2070,"transactions":9,"vwap":2069},"2025-08-21",9.15,9.29,9.09,9.23,72300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":673,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-20",9.07,9.2,8.96,9.18,0.99,96500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2068,"change":1505,"percent_change":489,"volume":2084,"transactions":9,"vwap":2068},"2025-08-19",9.19,9.32,9.03,93700,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":982,"percent_change":929,"volume":2090,"transactions":9,"vwap":2089},"2025-08-18",9.06,9.27,9.14,134400,{"date":2092,"open":2073,"high":2093,"low":2094,"close":2087,"change":153,"percent_change":259,"volume":2095,"transactions":9,"vwap":2087},"2025-08-15",9.13,8.93,132900,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":1432,"percent_change":317,"volume":2101,"transactions":9,"vwap":2100},"2025-08-14",9.16,8.97,9.02,92900,{"date":2103,"open":2067,"high":2104,"low":2073,"close":2098,"change":1205,"percent_change":791,"volume":2105,"transactions":9,"vwap":2098},"2025-08-13",9.3,335200,{"date":2107,"open":2083,"high":2088,"low":2108,"close":2066,"change":1618,"percent_change":1987,"volume":2109,"transactions":9,"vwap":2066},"2025-08-12",9,154700,{"date":2111,"open":2112,"high":2068,"low":2112,"close":2083,"change":378,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2083},"2025-08-11",8.71,3.44,183300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1338,"percent_change":885,"volume":2121,"transactions":9,"vwap":2120},"2025-08-08",8.8,8.9,8.61,8.73,106600,{"date":2123,"open":2124,"high":2094,"low":2124,"close":2117,"change":410,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2117},"2025-08-07",8.09,10.41,255700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":389,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-06",7.91,8.03,7.81,7.97,0.76,81200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2129,"change":1961,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2129},"2025-08-05",7.94,7.99,7.83,-0.75,56500,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2132,"change":83,"percent_change":1648,"volume":2146,"transactions":9,"vwap":2132},"2025-08-04",7.87,8.01,71600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2139,"change":471,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2139},"2025-08-01",7.84,7.9,7.74,-1.39,70000,{"date":2155,"open":2156,"high":2157,"low":2131,"close":2137,"change":1407,"percent_change":1407,"volume":2158,"transactions":9,"vwap":2137},"2025-07-31",7.92,7.95,62400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2137,"change":113,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2137},"2025-07-30",8.14,8.15,7.88,-2.1,53900,{"date":2167,"open":2168,"high":2168,"low":2132,"close":2169,"change":884,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-29",8.3,8.11,-1.82,61600,{"date":2173,"open":2174,"high":2168,"low":2161,"close":2175,"change":200,"percent_change":108,"volume":2176,"transactions":9,"vwap":2175},"2025-07-28",8.24,8.26,63900,{"date":2178,"open":2179,"high":2179,"low":2162,"close":2174,"change":191,"percent_change":535,"volume":2180,"transactions":9,"vwap":2174},"2025-07-25",8.33,30600,{"date":2182,"open":2183,"high":2179,"low":2184,"close":2175,"change":1505,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2175},"2025-07-24",8.23,8.2,-0.6,89900,{"date":2188,"open":2189,"high":2179,"low":2190,"close":2191,"change":83,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-23",8.25,8.16,8.31,1.71,117600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":791,"percent_change":1512,"volume":2084,"transactions":9,"vwap":2199},"2025-07-22",8.08,8.28,8.05,8.17,{"date":2201,"open":2145,"high":2124,"low":2150,"close":2202,"change":1618,"percent_change":1349,"volume":2203,"transactions":9,"vwap":2202},"2025-07-21",8.06,138900,{"date":2205,"open":2145,"high":2145,"low":2131,"close":2137,"change":1505,"percent_change":356,"volume":2206,"transactions":9,"vwap":2137},"2025-07-18",119500,{"date":2208,"open":2209,"high":2198,"low":2156,"close":2138,"change":1114,"percent_change":901,"volume":2210,"transactions":9,"vwap":2138},"2025-07-17",8.02,101400,{"date":2212,"open":2150,"high":2209,"low":2213,"close":2209,"change":644,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2209},"2025-07-16",7.76,2.17,156300,{"date":2217,"open":2218,"high":2218,"low":2149,"close":2219,"change":230,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-15",8.18,7.85,-3.09,111200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2224,"change":1598,"percent_change":759,"volume":990,"transactions":9,"vwap":2224},"2025-07-14",8.1,8.12,8,{"date":2228,"open":2229,"high":2184,"low":2198,"close":2161,"change":471,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2161},"2025-07-11",8.19,-1.33,82700,{"date":2233,"open":2183,"high":2234,"low":2161,"close":2189,"change":1120,"percent_change":1740,"volume":2235,"transactions":9,"vwap":2189},"2025-07-10",8.37,117400,{"date":2237,"open":2224,"high":2238,"low":2239,"close":2184,"change":692,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2184},"2025-07-09",8.22,8.04,2.37,88800,{"date":2243,"open":2196,"high":2124,"low":2132,"close":2145,"change":1961,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2145},"2025-07-08",-0.74,102300,{"date":2247,"open":2196,"high":2238,"low":2138,"close":2248,"change":758,"percent_change":1540,"volume":2249,"transactions":9,"vwap":2248},"2025-07-07",8.07,86500,{"date":2251,"open":2239,"high":2184,"low":2239,"close":2162,"change":327,"percent_change":1300,"volume":2252,"transactions":9,"vwap":2162},"2025-07-03",64500,{"date":2254,"open":2130,"high":2130,"low":2150,"close":2209,"change":1337,"percent_change":277,"volume":2255,"transactions":9,"vwap":2209},"2025-07-02",67300,{"date":2257,"open":2226,"high":2258,"low":2150,"close":2130,"change":200,"percent_change":749,"volume":2259,"transactions":9,"vwap":2130},"2025-07-01",8.13,98000,{"date":2261,"open":2157,"high":2198,"low":2219,"close":2145,"change":327,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2145},"2025-06-30",1.65,400700,{"date":2265,"open":2198,"high":2198,"low":2131,"close":2163,"change":277,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2163},"2025-06-27",-1.5,568200,{"date":2269,"open":2144,"high":2209,"low":2131,"close":2226,"change":1606,"percent_change":1485,"volume":2270,"transactions":9,"vwap":2226},"2025-06-26",127100,{"date":2272,"open":2156,"high":2156,"low":2273,"close":2149,"change":277,"percent_change":877,"volume":1339,"transactions":9,"vwap":2149},"2025-06-25",7.77,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":856,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-24",7.69,7.96,7.68,3.65,203100,{"date":2282,"open":2283,"high":2276,"low":2284,"close":2278,"change":327,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2278},"2025-06-23",7.5,7.47,1.72,136000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":200,"percent_change":432,"volume":2293,"transactions":9,"vwap":2292},"2025-06-20",7.57,7.7,7.48,7.55,159400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":192,"percent_change":220,"volume":2300,"transactions":9,"vwap":2299},"2025-06-18",7.61,7.65,7.38,7.53,316900,{"date":2302,"open":2290,"high":2273,"low":2296,"close":2303,"change":471,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-17",7.63,-1.42,141000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2151,"change":240,"percent_change":296,"volume":2311,"transactions":9,"vwap":2151},"2025-06-16",7.72,7.78,7.66,119300,{"date":2313,"open":2297,"high":2314,"low":2296,"close":2315,"change":192,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-06-13",7.79,7.67,-1.29,135900,{"date":2319,"open":2320,"high":2139,"low":2297,"close":2273,"change":200,"percent_change":635,"volume":2321,"transactions":9,"vwap":2273},"2025-06-12",7.75,96200,{"date":2323,"open":2324,"high":2324,"low":2276,"close":2320,"change":691,"percent_change":1076,"volume":2325,"transactions":9,"vwap":2320},"2025-06-11",7.8,130300,{"date":2327,"open":2276,"high":2273,"low":2310,"close":2308,"change":153,"percent_change":1821,"volume":2206,"transactions":9,"vwap":2308},"2025-06-10",{"date":2329,"open":2309,"high":2330,"low":2278,"close":2278,"change":1205,"percent_change":327,"volume":2331,"transactions":9,"vwap":2278},"2025-06-09",7.82,102400,{"date":2333,"open":2320,"high":2330,"low":2334,"close":2315,"change":1114,"percent_change":655,"volume":1278,"transactions":9,"vwap":2315},"2025-06-06",7.64,{"date":2336,"open":2334,"high":2320,"low":2337,"close":2290,"change":389,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2290},"2025-06-05",7.52,0.79,180300,{"date":2341,"open":2292,"high":2314,"low":2342,"close":2334,"change":673,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2334},"2025-06-04",7.51,1.19,171200,{"date":2346,"open":2284,"high":2297,"low":2347,"close":2292,"change":240,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2292},"2025-06-03",7.43,0.94,136800,{"date":2351,"open":2299,"high":2352,"low":2284,"close":2291,"change":1338,"percent_change":1977,"volume":1160,"transactions":9,"vwap":2291},"2025-06-02",7.73,{"date":2354,"open":2355,"high":2289,"low":2356,"close":2292,"change":1606,"percent_change":2214,"volume":2357,"transactions":9,"vwap":2292},"2025-05-30",7.44,7.37,167600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":201,"percent_change":1179,"volume":2364,"transactions":9,"vwap":2363},"2025-05-29",7.33,7.42,7.22,7.39,120400,{"date":2366,"open":2289,"high":2367,"low":2368,"close":2369,"change":1893,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-05-28",7.6,7.28,7.29,-4.08,125900,{"date":2373,"open":2374,"high":2334,"low":2375,"close":2367,"change":830,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2367},"2025-05-27",7.46,7.41,2.84,134500,{"date":2379,"open":2380,"high":2361,"low":2381,"close":2363,"change":1337,"percent_change":1432,"volume":2382,"transactions":9,"vwap":2363},"2025-05-23",7.3,7.25,130200,{"date":2384,"open":2283,"high":2385,"low":2356,"close":2386,"change":884,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-05-22",7.54,7.4,-1.99,123800,{"date":2390,"open":2320,"high":2129,"low":2342,"close":2292,"change":576,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2292},"2025-05-21",-3.7,212700,{"date":2394,"open":2163,"high":2226,"low":2324,"close":2149,"change":1338,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2149},"2025-05-20",-0.88,130600,{"date":2398,"open":2330,"high":2226,"low":2330,"close":2129,"change":1598,"percent_change":1633,"volume":2399,"transactions":9,"vwap":2129},"2025-05-19",201300,{"date":2401,"open":2202,"high":2202,"low":2402,"close":2157,"change":277,"percent_change":2403,"volume":1091,"transactions":9,"vwap":2157},"2025-05-16",7.93,-1.49,{"date":2405,"open":2406,"high":2161,"low":2131,"close":2248,"change":108,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2248},"2025-05-15",7.86,3.07,142000,{"date":2410,"open":2138,"high":2138,"low":2314,"close":2139,"change":735,"percent_change":1877,"volume":2411,"transactions":9,"vwap":2139},"2025-05-14",272700,{"date":2413,"open":2320,"high":2209,"low":2276,"close":2277,"change":749,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2277},"2025-05-13",3.24,159600,{"date":2417,"open":2145,"high":2124,"low":2289,"close":2418,"change":471,"percent_change":338,"volume":2419,"transactions":9,"vwap":2418},"2025-05-12",7.71,226300,{"date":2421,"open":2219,"high":2422,"low":2355,"close":2330,"change":691,"percent_change":1076,"volume":1656,"transactions":9,"vwap":2330},"2025-05-09",7.89,{"date":2424,"open":2425,"high":2117,"low":179,"close":2314,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2314},"2025-05-08",8.57,-1.65,-17.48,384700,{"date":2430,"open":1899,"high":1899,"low":2104,"close":1903,"change":884,"percent_change":2047,"volume":1459,"transactions":9,"vwap":1903},"2025-05-07",{"date":2432,"open":2001,"high":1825,"low":2001,"close":1820,"change":327,"percent_change":1179,"volume":2433,"transactions":9,"vwap":1820},"2025-05-06",59000,{"date":2435,"open":2436,"high":2006,"low":2067,"close":2037,"change":240,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2037},"2025-05-05",9.34,0.75,101100,{"date":2440,"open":2062,"high":2441,"low":2089,"close":1915,"change":616,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1915},"2025-05-02",9.47,2.51,81300,{"date":2445,"open":2074,"high":2082,"low":2073,"close":2098,"change":153,"percent_change":259,"volume":2446,"transactions":9,"vwap":2098},"2025-05-01",87000,{"date":2448,"open":2076,"high":2060,"low":2449,"close":2450,"change":683,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-04-30",8.87,9.12,-2.25,127200,{"date":2454,"open":2066,"high":1909,"low":2455,"close":2456,"change":791,"percent_change":2343,"volume":2457,"transactions":9,"vwap":2456},"2025-04-29",9.1,9.33,88300,{"date":2459,"open":2076,"high":2104,"low":2460,"close":2461,"change":691,"percent_change":241,"volume":2462,"transactions":9,"vwap":2461},"2025-04-28",9.04,9.22,100300,{"date":2464,"open":2465,"high":2069,"low":2466,"close":2081,"change":699,"percent_change":1433,"volume":2467,"transactions":9,"vwap":2081},"2025-04-25",9.17,8.99,77600,{"date":183,"open":2066,"high":2469,"low":2089,"close":2470,"change":327,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},9.31,9.28,1.42,105100]