[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MG":3,"homepage-market-summary":31,"stock-historical-MG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MG","2026-10-07",{"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},20.88,20.85,20.91,20.7185,21.03,-0.15,-0.71,274920.748447,3479,20.823,21.77,9.37,208066.75351092828,92.8,4275,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.06,184968,67513455.131243,127.2,"2025-04-25",[184,185,195,205,213,222,232,242,251,261,272,281,290,300,309,319,329,340,350,360,370,381,392,403,413,424,435,446,455,465,476,485,494,504,511,521,530,541,550,561,572,581,592,602,612,620,630,640,650,660,671,680,690,700,708,715,722,733,741,750,757,764,773,780,785,793,800,808,816,823,830,839,846,853,859,865,873,879,886,892,899,903,909,916,923,930,937,944,953,959,965,970,976,982,989,996,1003,1009,1015,1020,1028,1033,1040,1049,1054,1058,1061,1068,1073,1079,1084,1091,1097,1104,1108,1112,1116,1121,1128,1134,1139,1145,1151,1157,1162,1167,1174,1181,1187,1194,1198,1204,1212,1220,1228,1232,1240,1247,1255,1263,1270,1279,1284,1292,1297,1303,1309,1315,1322,1327,1335,1340,1346,1353,1358,1362,1366,1372,1378,1381,1386,1392,1396,1402,1409,1415,1420,1426,1431,1436,1445,1451,1454,1458,1463,1470,1475,1480,1484,1491,1497,1502,1507,1511,1517,1523,1528,1535,1543,1551,1559,1568,1576,1584,1590,1597,1604,1610,1618,1624,1631,1639,1646,1653,1660,1666,1672,1680,1687,1692,1699,1706,1711,1716,1720,1726,1730,1736,1743,1751,1759,1765,1770,1776,1782,1787,1791,1796,1801,1806,1811,1817,1824,1831,1837,1842,1849,1857,1864,1871,1876,1880,1887,1892,1898,1903,1909,1915,1920,1926,1930,1934,1940,1944,1951,1958,1965,1972,1978,1982,1987,1992,1996,1999,2003,2007,2011,2016,2019,2023,2027,2030,2033,2036,2039,2043,2047,2050,2053,2057,2061,2064,2066,2072,2079,2087,2093,2099,2104,2110,2114,2118,2123,2130,2135,2143,2150,2155,2162,2167,2174,2180,2185,2189,2195,2202,2208,2212,2215,2219,2224,2230,2235,2240,2244,2250,2254,2258,2261,2264,2268,2272,2276,2279,2282,2289,2295,2302,2309,2314,2320,2325,2329,2333,2335,2339,2342,2347,2352,2357,2360,2365,2372,2379,2385,2390,2396,2400,2404,2407,2411,2416,2419,2423,2427,2430,2436,2438,2441,2446,2451,2454,2460,2465,2470],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",20.81,21.07,20.73,0.4,1.94,343580.201952,5075,20.9502,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":146,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.65,20.7,20.36,20.63,-0.1,435030.359716,6148,20.5854,{"date":206,"open":17,"high":17,"low":207,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",20.6,0.02,0.1,344298.386719,7232,20.6805,{"date":214,"open":215,"high":215,"low":216,"close":200,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",21.37,20.5,-0.43,-2.04,483047.383425,6267,20.6188,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",21.3,20.99,21.06,-0.28,-1.31,365850.854788,6097,21.0851,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":163,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",21.48,21.5,21.2,21.34,-1.16,251514.454044,4207,21.2858,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":72,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",21.53,21.59,21.15,0.33,293960.336249,4216,21.4569,{"date":252,"open":253,"high":26,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",21.39,21.3337,21.52,0.14,0.65,366202.609903,5708,21.6056,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",20.95,21.565,20.82,21.38,0.44,2.1,608343.44194,7978,21.3038,{"date":273,"open":265,"high":274,"low":275,"close":276,"change":72,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",21.08,20.51,20.94,0.34,509309.21875,5772,20.8805,{"date":282,"open":283,"high":284,"low":265,"close":285,"change":122,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",21.21,21.26,20.87,-0.57,730921.012575,9412,20.9767,{"date":291,"open":292,"high":293,"low":294,"close":225,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",20.76,21,20.55,0.24,1.16,939656.342848,11355,20.8021,{"date":301,"open":302,"high":303,"low":197,"close":304,"change":89,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",20.66,21.32,20.75,4.59,2562111.056575,16949,20.8101,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",19.59,20.4,19.84,0.48,2.48,1022414.416007,13832,19.9754,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":102,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",19.8,19.865,19.32,19.36,-1.53,343158.139556,7023,19.4921,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",19.51,19.73,19.43,19.66,0.13,0.67,166127.050915,4521,19.5841,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":227,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",19.71,19.75,19.15,19.53,-1.41,218389.755057,5193,19.5098,{"date":351,"open":352,"high":353,"low":333,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",19.56,19.99,19.81,0.46,2.38,231132.900515,6045,19.7774,{"date":361,"open":332,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",19.825,19.33,19.35,-0.63,-3.15,298573.164033,6498,19.5002,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",19.5,20.09,19.3113,19.98,0.56,2.88,308470.256053,7980,19.7368,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",19.16,19.55,19.0375,19.42,0.3,1.57,187506.834026,4912,19.408,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",18.92,19.4,18.63,19.12,0.06,0.31,167250.188936,3832,19.1341,{"date":404,"open":405,"high":363,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",19.3,18.93,19.06,-0.33,-1.7,212839.743826,4601,19.1025,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",18.62,19.575,18.54,19.39,0.83,4.47,295728.156796,5081,19.2787,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",18.51,18.73,18.3106,18.56,-0.2,-1.07,140657.158777,3990,18.5734,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",18.4,18.96,18.1659,18.76,0.27,1.46,197393.513313,4756,18.6435,{"date":447,"open":363,"high":386,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",18.48,18.49,-0.76,-3.95,153543.462091,3417,18.6511,{"date":456,"open":427,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",19.315,18.5042,19.25,0.45,2.39,257185.897019,5307,19.0848,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",18.81,19.2139,18.43,18.8,-0.19,-1,196151.268824,3738,18.735,{"date":477,"open":397,"high":478,"low":479,"close":480,"change":481,"percent_change":127,"volume":482,"transactions":483,"vwap":484},"2026-08-25",19.285,18.725,18.99,-0.11,137624.180746,3404,18.9502,{"date":486,"open":487,"high":459,"low":488,"close":489,"change":256,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",18.86,18.18,19.1,0.74,171858.46393,4131,19.061,{"date":495,"open":496,"high":497,"low":498,"close":438,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",19.47,19.6,18.655,-0.55,-2.82,360509.037914,4379,19.0328,{"date":505,"open":506,"high":507,"low":506,"close":331,"change":398,"percent_change":399,"volume":508,"transactions":509,"vwap":510},"2026-08-20",19.09,20.2,400122.589614,6767,19.6556,{"date":512,"open":513,"high":384,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",18.37,18.065,19.45,1.25,6.87,426325.10512,6839,19.0928,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":398,"percent_change":247,"volume":527,"transactions":528,"vwap":529},"2026-08-18",18.08,18.28,17.82,18.2,244502.463072,4073,18.0637,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",17.89,18.26,17.73,18.14,0.04,0.22,189130.777555,3980,18.0208,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":158,"percent_change":228,"volume":547,"transactions":548,"vwap":549},"2026-08-14",18.27,18.4599,17.925,18.1,193401.989576,4505,18.1852,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",17.49,18.435,17.325,18.34,0.89,5.1,268380.105298,5948,18.1002,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",17.992,18.8899,16.955,17.45,-1.14,-6.13,320800.364681,5607,17.573,{"date":573,"open":574,"high":497,"low":575,"close":576,"change":577,"percent_change":534,"volume":578,"transactions":579,"vwap":580},"2026-08-11",17.24,17.01,18.59,2.8,547334.610535,9769,18.7899,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",16.06,16.32,15.625,15.79,-0.29,-1.8,178590.833535,4430,15.7752,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":267,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",15.72,16.16,15.6737,16.08,2.81,99571.394887,3080,15.9624,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":567,"volume":609,"transactions":610,"vwap":611},"2026-08-06",15.74,15.845,15.39,15.64,-0.18,130233.725739,2431,15.6125,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":481,"percent_change":168,"volume":617,"transactions":618,"vwap":619},"2026-08-05",16.07,15.65,15.82,148952.197035,3574,15.8098,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":442,"volume":627,"transactions":628,"vwap":629},"2026-08-04",15.89,16.0799,15.56,15.93,0.23,116238.516911,2724,15.8884,{"date":631,"open":632,"high":586,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",15.37,15.28,15.7,0.49,3.22,152702.886205,2956,15.5709,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":536,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",15.29,15.4075,14.865,15.21,0.26,173000.174035,3412,15.2184,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",14.76,15.38,15.17,0.17,1.13,110483.542631,3497,15.2032,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",15.4,15.5199,14.82,15,-0.39,-2.53,122148.046553,2980,15.0043,{"date":672,"open":673,"high":673,"low":674,"close":606,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",15.66,15.26,-0.16,-1.03,125542.564678,3367,15.4044,{"date":681,"open":634,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",15.95,15.01,15.55,0.09,0.58,169798.057026,3703,15.3495,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":46,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",15.83,15.855,15.42,15.46,-1.34,177458.927525,3695,15.5679,{"date":701,"open":606,"high":634,"low":632,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",15.67,0.03,0.19,166101.41841,3899,15.5966,{"date":709,"open":607,"high":682,"low":710,"close":607,"change":711,"percent_change":286,"volume":712,"transactions":713,"vwap":714},"2026-07-22",15.54,-0.09,150697.583125,3200,15.6781,{"date":716,"open":642,"high":717,"low":642,"close":717,"change":718,"percent_change":315,"volume":719,"transactions":720,"vwap":721},"2026-07-21",15.73,0.38,130459.998265,3016,15.6364,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",15.655,15.8,15.25,15.35,-0.36,-2.29,192117.262967,4119,15.4108,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":46,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",15.87,15.94,15.48,15.71,-1.32,127900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",16.24,17.18,15.45,15.92,-0.13,-0.81,224500,{"date":751,"open":752,"high":753,"low":717,"close":754,"change":666,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",16.45,16.7,16.049999,-2.37,205700,{"date":758,"open":759,"high":753,"low":743,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",16.36,16.44,0.25,1.54,190200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",16.13,16.33,16.059999,16.19,-0.08,-0.49,120500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":146,"percent_change":122,"volume":779,"transactions":9,"vwap":778},"2026-07-10",16.29,16.41,16.18,16.27,89800,{"date":781,"open":777,"high":782,"low":597,"close":775,"change":655,"percent_change":783,"volume":784,"transactions":9,"vwap":775},"2026-07-09",16.47,1.05,173900,{"date":786,"open":787,"high":788,"low":597,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",16.57,16.76,16.12,-0.51,-3.07,167900,{"date":794,"open":788,"high":795,"low":775,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",16.88,16.63,-0.17,-1.01,157300,{"date":801,"open":802,"high":803,"low":789,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",16.66,17.42,16.8,0.11,0.66,182400,{"date":809,"open":810,"high":811,"low":767,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",17.2,17.21,16.69,-0.45,-2.63,271900,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":408,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-01",17.59,16.99,17.14,-1.89,242000,{"date":824,"open":825,"high":417,"low":826,"close":827,"change":450,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",18.35,17.31,17.47,-4.17,375200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-29",18.84,19.01,18.040001,18.23,-0.59,-3.13,305300,{"date":840,"open":841,"high":842,"low":555,"close":843,"change":536,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-26",18.65,18.94,18.82,0.21,1117600,{"date":847,"open":394,"high":848,"low":849,"close":850,"change":770,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",19.64,18.71,18.78,-0.42,118000,{"date":854,"open":855,"high":856,"low":427,"close":487,"change":46,"percent_change":857,"volume":858,"transactions":9,"vwap":487},"2026-06-24",19.13,19.62,-1.1,170800,{"date":860,"open":429,"high":324,"low":861,"close":862,"change":247,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-23",18.47,19.07,1.76,242300,{"date":866,"open":426,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",18.87,18.42,18.74,0.28,1.52,189100,{"date":874,"open":875,"high":867,"low":876,"close":877,"change":685,"percent_change":635,"volume":878,"transactions":9,"vwap":877},"2026-06-18",18.55,18.24,18.46,450900,{"date":880,"open":526,"high":881,"low":882,"close":513,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":513},"2026-06-17",18.66,18.16,0.15,0.82,181800,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":227,"percent_change":137,"volume":891,"transactions":9,"vwap":890},"2026-06-16",18.68,18.69,18.22,128500,{"date":893,"open":832,"high":894,"low":895,"close":896,"change":21,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-15",19.02,18.45,18.5,-0.8,89300,{"date":900,"open":869,"high":901,"low":841,"close":841,"change":208,"percent_change":805,"volume":902,"transactions":9,"vwap":841},"2026-06-12",19.24,135600,{"date":904,"open":437,"high":905,"low":906,"close":396,"change":355,"percent_change":907,"volume":908,"transactions":9,"vwap":396},"2026-06-11",18.7,18.09,2.53,95400,{"date":910,"open":576,"high":888,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",18.12,18.17,-0.37,-2,143100,{"date":917,"open":918,"high":849,"low":919,"close":417,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":417},"2026-06-09",18.11,17.83,0.6,3.34,171500,{"date":924,"open":925,"high":918,"low":926,"close":927,"change":247,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-08",17.69,17.62,17.94,1.87,117300,{"date":931,"open":448,"high":448,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",17.53,17.61,-0.87,-4.71,149800,{"date":938,"open":939,"high":576,"low":940,"close":448,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":448},"2026-06-04",17.71,17.67,0.88,5,178000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",17.92,18.059999,17.33,17.6,-0.44,-2.44,159200,{"date":954,"open":955,"high":882,"low":956,"close":834,"change":686,"percent_change":957,"volume":958,"transactions":9,"vwap":834},"2026-06-02",17.46,17.37,3.32,190700,{"date":960,"open":961,"high":962,"low":574,"close":955,"change":122,"percent_change":963,"volume":964,"transactions":9,"vwap":955},"2026-06-01",17.56,18.13,-0.68,264300,{"date":966,"open":566,"high":967,"low":810,"close":968,"change":146,"percent_change":481,"volume":969,"transactions":9,"vwap":968},"2026-05-29",17.81,17.58,172500,{"date":971,"open":972,"high":973,"low":974,"close":949,"change":608,"percent_change":798,"volume":975,"transactions":9,"vwap":949},"2026-05-28",17.64,17.9,17.36,137100,{"date":977,"open":978,"high":469,"low":926,"close":979,"change":217,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",18.19,17.78,-2.36,182300,{"date":983,"open":984,"high":524,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",17.39,18.21,0.93,5.38,236800,{"date":990,"open":956,"high":991,"low":992,"close":993,"change":994,"percent_change":73,"volume":995,"transactions":9,"vwap":993},"2026-05-22",17.4,17.17,17.28,0.08,122600,{"date":997,"open":998,"high":999,"low":1000,"close":810,"change":704,"percent_change":1001,"volume":1002,"transactions":9,"vwap":810},"2026-05-21",16.97,17.25,16.65,1.12,142200,{"date":1004,"open":1005,"high":1006,"low":1000,"close":575,"change":761,"percent_change":1007,"volume":1008,"transactions":9,"vwap":575},"2026-05-20",16.83,17.07,1.49,175300,{"date":1010,"open":1011,"high":1012,"low":812,"close":788,"change":813,"percent_change":1013,"volume":1014,"transactions":9,"vwap":788},"2026-05-19",16.95,17.11,-2.61,105600,{"date":1016,"open":575,"high":933,"low":1017,"close":811,"change":844,"percent_change":1018,"volume":1019,"transactions":9,"vwap":811},"2026-05-18",16.73,1.24,201500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":398,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",16.77,17.049999,16.4,17,0.35,222300,{"date":1029,"open":826,"high":566,"low":1005,"close":1030,"change":158,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",16.94,-1.4,171100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":744,"change":247,"percent_change":1038,"volume":1039,"transactions":9,"vwap":744},"2026-05-13",16.93,17.41,16.64,1.96,287300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",17.77,18.030001,16.82,16.85,-0.92,-5.18,194300,{"date":1050,"open":1051,"high":947,"low":1052,"close":1042,"change":335,"percent_change":490,"volume":1053,"transactions":9,"vwap":1042},"2026-05-11",17.55,17.3,263100,{"date":1055,"open":905,"high":905,"low":1051,"close":972,"change":857,"percent_change":1056,"volume":1057,"transactions":9,"vwap":972},"2026-05-08",-5.87,140100,{"date":1059,"open":429,"high":418,"low":875,"close":869,"change":844,"percent_change":656,"volume":1060,"transactions":9,"vwap":869},"2026-05-07",206600,{"date":1062,"open":1063,"high":1064,"low":710,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",17.63,18.53,-0.38,-2.01,361700,{"date":1069,"open":470,"high":352,"low":896,"close":1070,"change":537,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-05",18.91,1.18,248300,{"date":1074,"open":1075,"high":1076,"low":417,"close":889,"change":836,"percent_change":1077,"volume":1078,"transactions":9,"vwap":889},"2026-05-04",19.18,19.28,-3.06,165800,{"date":1080,"open":1081,"high":1076,"low":841,"close":1076,"change":190,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1076},"2026-05-01",18.95,2.12,156400,{"date":1085,"open":1086,"high":397,"low":426,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",19,18.88,0.39,2.11,187000,{"date":1092,"open":1093,"high":324,"low":546,"close":449,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":449},"2026-04-29",18.85,-0.34,-1.81,172100,{"date":1098,"open":1099,"high":1100,"low":470,"close":1101,"change":201,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-28",18.97,19.049999,18.83,-0.53,113000,{"date":1105,"open":480,"high":324,"low":1106,"close":406,"change":208,"percent_change":805,"volume":1107,"transactions":9,"vwap":406},"2026-04-27",18.9,123300,{"date":1109,"open":867,"high":1100,"low":448,"close":1070,"change":398,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1070},"2026-04-24",0.32,142100,{"date":1113,"open":429,"high":364,"low":429,"close":1093,"change":399,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1093},"2026-04-23",1.67,206500,{"date":1117,"open":1118,"high":888,"low":1118,"close":417,"change":336,"percent_change":1119,"volume":1120,"transactions":9,"vwap":417},"2026-04-22",17.98,3.75,192800,{"date":1122,"open":1123,"high":524,"low":1124,"close":1125,"change":1126,"percent_change":797,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",17.86,17.79,17.87,-0.03,190100,{"date":1129,"open":1130,"high":835,"low":1131,"close":973,"change":1132,"percent_change":870,"volume":1133,"transactions":9,"vwap":973},"2026-04-20",17.85,17.74,0.05,185700,{"date":1135,"open":1136,"high":912,"low":1052,"close":1130,"change":806,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1130},"2026-04-17",17.54,3.84,226500,{"date":1140,"open":1141,"high":968,"low":1141,"close":1142,"change":1143,"percent_change":1071,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",16.96,17.19,0.2,131900,{"date":1146,"open":1147,"high":1148,"low":1045,"close":819,"change":122,"percent_change":1149,"volume":1150,"transactions":9,"vwap":819},"2026-04-15",17.040001,17.22,-0.7,87700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1012,"change":398,"percent_change":1026,"volume":1156,"transactions":9,"vwap":1012},"2026-04-14",17.12,17.35,17.09,133000,{"date":1158,"open":753,"high":1159,"low":1160,"close":1023,"change":1026,"percent_change":268,"volume":1161,"transactions":9,"vwap":1023},"2026-04-13",17.26,16.56,175600,{"date":1163,"open":1164,"high":1006,"low":760,"close":753,"change":21,"percent_change":1165,"volume":1166,"transactions":9,"vwap":753},"2026-04-10",16.89,-0.89,147400,{"date":1168,"open":682,"high":1169,"low":1170,"close":1045,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1045},"2026-04-09",16.9,15.91,0.87,5.44,233300,{"date":1175,"open":746,"high":777,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",15.69,15.98,0.5,3.23,124900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":737,"change":1126,"percent_change":471,"volume":1186,"transactions":9,"vwap":737},"2026-04-07",15.34,15.59,15.16,95200,{"date":1188,"open":727,"high":1189,"low":1190,"close":1191,"change":844,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",15.61,15.3,15.51,1.37,107700,{"date":1195,"open":683,"high":662,"low":1196,"close":1190,"change":536,"percent_change":646,"volume":1197,"transactions":9,"vwap":1190},"2026-04-02",14.91,74700,{"date":1199,"open":1200,"high":745,"low":1201,"close":674,"change":314,"percent_change":1202,"volume":1203,"transactions":9,"vwap":674},"2026-04-01",14.94,14.8,3.25,95500,{"date":1205,"open":1206,"high":665,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",14.86,14.56,14.78,0.18,1.23,85200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":72,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",14.72,14.87,14.45,14.6,0.01,104600,{"date":1221,"open":1222,"high":1223,"low":1216,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-27",14.98,15.13,14.59,-0.52,-3.44,81700,{"date":1229,"open":1200,"high":1183,"low":1200,"close":1230,"change":1218,"percent_change":72,"volume":1231,"transactions":9,"vwap":1230},"2026-03-26",15.11,126000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":704,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-25",15.07,15.22,14.9,15.1,1.27,142300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1196,"change":718,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1196},"2026-03-24",14.34,14.99,14.25,2.62,146400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":314,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-23",14.4,14.83,14.2,14.53,3.42,159800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":122,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",14.15,14.21,13.78,14.05,-0.85,325500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1132,"percent_change":1026,"volume":1269,"transactions":9,"vwap":1268},"2026-03-19",13.95,14.39,13.65,14.17,228900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",14.54,14.81,14.04,14.12,-0.56,-3.81,156900,{"date":1280,"open":1281,"high":1282,"low":1272,"close":1281,"change":72,"percent_change":314,"volume":1283,"transactions":9,"vwap":1281},"2026-03-17",14.68,15.06,168700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":460,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",14.43,14.67,14.29,14.61,3.18,136500,{"date":1293,"open":1294,"high":1295,"low":1274,"close":1296,"change":201,"percent_change":1149,"volume":1156,"transactions":9,"vwap":1296},"2026-03-13",14.62,14.66,14.16,{"date":1298,"open":1258,"high":1249,"low":1299,"close":1300,"change":608,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-12",13.93,14.26,-1.25,129200,{"date":1304,"open":1305,"high":1217,"low":1306,"close":1307,"change":536,"percent_change":870,"volume":1308,"transactions":9,"vwap":1307},"2026-03-11",14.32,14.07,14.44,220100,{"date":1310,"open":1268,"high":1311,"low":1312,"close":1249,"change":626,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1249},"2026-03-10",14.69,13.98,1.62,150300,{"date":1316,"open":1286,"high":1317,"low":1318,"close":1268,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1268},"2026-03-09",14.79,13.79,-0.65,-4.39,282000,{"date":1323,"open":1324,"high":1215,"low":1325,"close":664,"change":536,"percent_change":441,"volume":1326,"transactions":9,"vwap":664},"2026-03-06",14.33,13.92,323000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1208,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1208},"2026-03-05",15.68,15.84,13.02,-0.9,-5.74,408200,{"date":1336,"open":1337,"high":738,"low":727,"close":1329,"change":295,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1329},"2026-03-04",15.44,1.55,151700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1337,"change":655,"percent_change":1345,"volume":1166,"transactions":9,"vwap":1337},"2026-03-03",14.89,15.63,14.47,1.11,{"date":1347,"open":683,"high":1348,"low":1287,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-02",15.5,15.27,-0.01,-0.07,137700,{"date":1354,"open":1190,"high":1337,"low":71,"close":633,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":633},"2026-02-27",-0.23,-1.48,114700,{"date":1359,"open":632,"high":1360,"low":1236,"close":1191,"change":626,"percent_change":1361,"volume":1111,"transactions":9,"vwap":1191},"2026-02-26",15.53,1.51,{"date":1363,"open":1185,"high":642,"low":1215,"close":633,"change":335,"percent_change":1364,"volume":1365,"transactions":9,"vwap":633},"2026-02-25",0.86,99300,{"date":1367,"open":1295,"high":654,"low":1272,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-24",15.15,0.42,2.85,145000,{"date":1373,"open":664,"high":1250,"low":1374,"close":1375,"change":201,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-23",14.58,14.73,-0.67,163900,{"date":1379,"open":1317,"high":1196,"low":1272,"close":1250,"change":1350,"percent_change":1351,"volume":1380,"transactions":9,"vwap":1250},"2026-02-20",124100,{"date":1382,"open":1374,"high":1222,"low":1216,"close":1383,"change":387,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-19",14.84,2.06,177800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1272,"change":1132,"percent_change":1026,"volume":1391,"transactions":9,"vwap":1272},"2026-02-18",14.48,14.75,14.38,114600,{"date":1393,"open":1224,"high":1273,"low":1300,"close":1394,"change":1351,"percent_change":107,"volume":1395,"transactions":9,"vwap":1394},"2026-02-17",14.49,107400,{"date":1397,"open":1398,"high":1287,"low":1312,"close":1207,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1207},"2026-02-13",14.1,0.54,3.85,192400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":158,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-12",14.42,13.88,14.02,-1.68,130100,{"date":1410,"open":1411,"high":1234,"low":1412,"close":1300,"change":963,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1300},"2026-02-11",14.97,14.14,-4.55,109600,{"date":1416,"open":1417,"high":1235,"low":1196,"close":1200,"change":1418,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1200},"2026-02-10",14.93,0,143500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1200,"change":441,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1200},"2026-02-09",14.64,14.96,1.84,112900,{"date":1427,"open":1288,"high":1428,"low":1412,"close":1287,"change":686,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1287},"2026-02-06",14.77,4.12,106100,{"date":1432,"open":1251,"high":1216,"low":1260,"close":1433,"change":1434,"percent_change":81,"volume":1435,"transactions":9,"vwap":1433},"2026-02-05",14.09,-0.27,141700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-04",14.63,14.85,14.3,14.36,-0.14,-0.97,133200,{"date":1446,"open":1447,"high":1317,"low":1448,"close":1449,"change":398,"percent_change":1369,"volume":1450,"transactions":9,"vwap":1449},"2026-02-03",14.52,14.27,14.5,148800,{"date":1452,"open":1398,"high":1272,"low":1260,"close":1307,"change":387,"percent_change":1082,"volume":1453,"transactions":9,"vwap":1307},"2026-02-02",100100,{"date":1455,"open":1265,"high":1288,"low":1456,"close":1412,"change":208,"percent_change":256,"volume":1457,"transactions":9,"vwap":1412},"2026-01-30",13.86,195200,{"date":1459,"open":1406,"high":1460,"low":1461,"close":1275,"change":626,"percent_change":1462,"volume":1377,"transactions":9,"vwap":1275},"2026-01-29",14.23,13.87,1.66,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":675,"percent_change":567,"volume":1469,"transactions":9,"vwap":1468},"2026-01-28",13.97,14.03,13.72,13.89,145500,{"date":1471,"open":1242,"high":1472,"low":1473,"close":1260,"change":430,"percent_change":1031,"volume":1474,"transactions":9,"vwap":1260},"2026-01-27",14.37,13.8,176400,{"date":1476,"open":1477,"high":1216,"low":1306,"close":1244,"change":209,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1244},"2026-01-26",14.19,0.71,156500,{"date":1481,"open":1390,"high":1266,"low":1482,"close":1257,"change":158,"percent_change":1483,"volume":952,"transactions":9,"vwap":1257},"2026-01-23",14,-1.67,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1266,"change":711,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1266},"2026-01-22",14.55,14.7,14.28,-0.62,200000,{"date":1492,"open":1493,"high":1449,"low":1275,"close":1388,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1388},"2026-01-21",14.24,0.29,2.04,184900,{"date":1498,"open":1499,"high":1286,"low":1398,"close":1477,"change":1434,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1477},"2026-01-20",14.35,-1.87,212400,{"date":1503,"open":1242,"high":1504,"low":1466,"close":1504,"change":256,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-16",14.46,0.98,141900,{"date":1508,"open":1509,"high":1404,"low":1509,"close":1305,"change":844,"percent_change":1007,"volume":1510,"transactions":9,"vwap":1305},"2026-01-15",14.13,156700,{"date":1512,"open":1477,"high":1390,"low":1513,"close":1514,"change":1515,"percent_change":151,"volume":1516,"transactions":9,"vwap":1514},"2026-01-14",13.71,14.11,-0.05,143400,{"date":1518,"open":1260,"high":1519,"low":1520,"close":1296,"change":704,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1296},"2026-01-13",14.18,13.7,1.36,175100,{"date":1524,"open":1525,"high":1406,"low":1520,"close":1465,"change":537,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1465},"2026-01-12",13.74,1.6,259600,{"date":1529,"open":1530,"high":1259,"low":1531,"close":1532,"change":1494,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-01-09",13.44,13.31,13.75,2.15,179300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":399,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-08",13.14,13.5,13.08,13.46,2.36,171600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":747,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-07",13.34,13.49,13,13.15,-0.98,190900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":797,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-06",13.35,13.43,12.85,13.28,-1.26,236500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-05",13.29,13.76,13.23,13.45,0.53,4.1,385300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":441,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-02",12.7,13.13,12.59,12.92,2.13,187600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":21,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-31",12.82,12.87,12.62,12.65,-1.17,110200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":747,"percent_change":798,"volume":1589,"transactions":9,"vwap":1588},"2025-12-30",13.01,13.11,12.8,132800,{"date":1591,"open":1592,"high":1593,"low":1573,"close":1594,"change":1355,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",13.1,13.21,12.93,-1.75,206400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1218,"percent_change":994,"volume":1603,"transactions":9,"vwap":1602},"2025-12-26",13.18,13.22,12.95,13.16,106800,{"date":1605,"open":1606,"high":1556,"low":1607,"close":1548,"change":1608,"percent_change":102,"volume":1609,"transactions":9,"vwap":1548},"2025-12-24",13.25,12.94,-0.04,80000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1210,"volume":1617,"transactions":9,"vwap":1615},"2025-12-23",13.05,13.39,12.98,13.19,0.16,172000,{"date":1619,"open":1620,"high":1531,"low":1620,"close":1621,"change":626,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-22",12.89,13.03,1.8,177600,{"date":1625,"open":1626,"high":1579,"low":1627,"close":1588,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1588},"2025-12-19",12.63,12.53,0.12,0.95,670000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1494,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-18",12.57,12.69,12.28,12.68,2.34,370700,{"date":1640,"open":1547,"high":1547,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-17",12.2,12.39,-0.5,-3.88,151200,{"date":1647,"open":1648,"high":1612,"low":1649,"close":1620,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1620},"2025-12-16",12.66,12.54,0.36,2.87,193400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1627,"change":537,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1627},"2025-12-15",12.47,12.81,12.41,1.79,220000,{"date":1661,"open":1662,"high":1572,"low":1663,"close":1664,"change":1608,"percent_change":117,"volume":1665,"transactions":9,"vwap":1664},"2025-12-12",12.35,12.21,12.31,205600,{"date":1667,"open":1668,"high":1572,"low":1669,"close":1662,"change":1515,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1662},"2025-12-11",12.52,12.23,-0.4,191400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1178,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-10",11.86,12.55,11.15,12.4,4.2,224200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":247,"percent_change":1370,"volume":1686,"transactions":9,"vwap":1685},"2025-12-09",11.63,12,11.57,11.9,203600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1684,"change":536,"percent_change":1026,"volume":1645,"transactions":9,"vwap":1684},"2025-12-08",11.39,11.7,11.27,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":227,"percent_change":755,"volume":1698,"transactions":9,"vwap":1697},"2025-12-05",11.69,11.89,11.46,11.53,118300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1350,"percent_change":770,"volume":1705,"transactions":9,"vwap":1704},"2025-12-04",11.82,11.93,11.75,11.81,106500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1701,"change":1628,"percent_change":112,"volume":1589,"transactions":9,"vwap":1701},"2025-12-03",11.78,11.95,11.56,{"date":1712,"open":1683,"high":1713,"low":1714,"close":1690,"change":102,"percent_change":1715,"volume":1645,"transactions":9,"vwap":1690},"2025-12-02",12.02,11.67,-2.5,{"date":1717,"open":1702,"high":1718,"low":1708,"close":1683,"change":1218,"percent_change":994,"volume":1719,"transactions":9,"vwap":1683},"2025-12-01",12.09,178100,{"date":1721,"open":1701,"high":1722,"low":1690,"close":1723,"change":335,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-28",12.05,11.99,1.1,93000,{"date":1727,"open":1674,"high":1728,"low":1674,"close":1674,"change":1418,"percent_change":1418,"volume":1729,"transactions":9,"vwap":1674},"2025-11-26",12.1,93200,{"date":1731,"open":1732,"high":1695,"low":1733,"close":1674,"change":1650,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1674},"2025-11-25",11.65,11.4,3.13,124400,{"date":1737,"open":1690,"high":1738,"low":1739,"close":1740,"change":227,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-24",11.92,11.47,11.5,-2.38,197300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1708,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1708},"2025-11-21",11.41,11.85,11.22,0.61,5.46,214200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1225,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-20",11.83,11.97,11.13,11.17,-4.45,196800,{"date":1760,"open":1702,"high":1761,"low":1762,"close":1694,"change":675,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1694},"2025-11-19",11.98,11.52,-1.35,148600,{"date":1766,"open":1709,"high":1718,"low":1767,"close":1746,"change":1355,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1746},"2025-11-18",11.79,-1.9,120900,{"date":1771,"open":1772,"high":1581,"low":1773,"close":1774,"change":913,"percent_change":1775,"volume":792,"transactions":9,"vwap":1774},"2025-11-17",12.56,12.04,12.08,-2.97,{"date":1777,"open":1668,"high":1778,"low":1657,"close":1779,"change":587,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-14",12.74,12.45,-2.28,150600,{"date":1783,"open":1594,"high":1784,"low":1649,"close":1778,"change":158,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1778},"2025-11-13",13.07,-1.85,201200,{"date":1788,"open":1547,"high":1561,"low":1789,"close":1614,"change":146,"percent_change":21,"volume":1790,"transactions":9,"vwap":1614},"2025-11-12",12.5,336200,{"date":1792,"open":1599,"high":1554,"low":1793,"close":1547,"change":1351,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1547},"2025-11-11",12.75,-0.54,212200,{"date":1797,"open":1798,"high":1615,"low":1722,"close":1784,"change":783,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1784},"2025-11-10",12.13,8.74,309100,{"date":1802,"open":1697,"high":1803,"low":1739,"close":1713,"change":1088,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1713},"2025-11-07",12.06,3.35,258900,{"date":1807,"open":1753,"high":1753,"low":1808,"close":1682,"change":675,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1682},"2025-11-06",11.3,-1.36,197600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1767,"change":1815,"percent_change":1816,"volume":1262,"transactions":9,"vwap":1767},"2025-11-05",10.78,11.88,2.22,23.2,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":146,"percent_change":46,"volume":1823,"transactions":9,"vwap":1822},"2025-11-04",9.48,9.86,9.45,9.57,90800,{"date":1825,"open":1826,"high":1827,"low":1819,"close":1828,"change":1132,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-03",9.54,9.63,9.59,0.52,50600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1826,"change":608,"percent_change":1785,"volume":1836,"transactions":9,"vwap":1826},"2025-10-31",9.62,9.81,9.51,86000,{"date":1838,"open":1826,"high":1839,"low":1826,"close":1840,"change":1132,"percent_change":1829,"volume":1841,"transactions":9,"vwap":1840},"2025-10-30",9.8,9.72,99000,{"date":1843,"open":1844,"high":1845,"low":1828,"close":1846,"change":227,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-29",9.94,10.08,9.67,-2.81,99700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":655,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-28",9.75,10.05,9.73,9.95,1.74,84200,{"date":1858,"open":1859,"high":1860,"low":1851,"close":1861,"change":163,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-27",10.06,10.15,9.78,-2.49,73400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":805,"percent_change":1345,"volume":1870,"transactions":9,"vwap":1869},"2025-10-24",10.09,10.21,9.97,10.03,83200,{"date":1872,"open":1873,"high":1852,"low":1873,"close":1874,"change":1143,"percent_change":1384,"volume":1875,"transactions":9,"vwap":1874},"2025-10-23",9.74,9.92,76700,{"date":1877,"open":1827,"high":1834,"low":1828,"close":1840,"change":72,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1840},"2025-10-22",0.73,64100,{"date":1881,"open":1873,"high":1882,"low":1883,"close":1884,"change":675,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-21",9.85,9.64,9.65,-1.63,91600,{"date":1888,"open":1827,"high":1889,"low":1890,"close":1834,"change":399,"percent_change":1891,"volume":1823,"transactions":9,"vwap":1834},"2025-10-20",9.82,9.55,3.26,{"date":1893,"open":1894,"high":1851,"low":1895,"close":1895,"change":797,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-17",9.61,9.5,-1.76,102800,{"date":1899,"open":1900,"high":1900,"low":1894,"close":1846,"change":1126,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1846},"2025-10-16",9.79,-0.31,82900,{"date":1904,"open":1905,"high":1882,"low":1906,"close":1907,"change":256,"percent_change":442,"volume":1908,"transactions":9,"vwap":1907},"2025-10-15",9.6,9.58,9.7,55000,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":703,"percent_change":399,"volume":1914,"transactions":9,"vwap":1913},"2025-10-14",9.44,9.69,9.56,77700,{"date":1916,"open":1821,"high":1883,"low":1917,"close":1918,"change":256,"percent_change":1007,"volume":1919,"transactions":9,"vwap":1918},"2025-10-13",9.41,9.53,89100,{"date":1921,"open":1835,"high":1922,"low":27,"close":1923,"change":797,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-10",9.71,9.39,-1.78,113100,{"date":1927,"open":1840,"high":1900,"low":1826,"close":1913,"change":430,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1913},"2025-10-09",-2.05,72400,{"date":1931,"open":1846,"high":1861,"low":1884,"close":1932,"change":209,"percent_change":1933,"volume":779,"transactions":9,"vwap":1932},"2025-10-08",9.76,1.04,{"date":1935,"open":1853,"high":1936,"low":1833,"close":1937,"change":201,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-07",9.83,9.66,-1.02,77400,{"date":1941,"open":1834,"high":1942,"low":1922,"close":1932,"change":1350,"percent_change":201,"volume":1943,"transactions":9,"vwap":1932},"2025-10-06",9.93,86200,{"date":1945,"open":1946,"high":1947,"low":1922,"close":1948,"change":471,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-03",9.98,10.14,9.77,-1.91,103400,{"date":1952,"open":1953,"high":1954,"low":1942,"close":1955,"change":1434,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",10.22,10.51,9.96,-2.64,137900,{"date":1959,"open":1960,"high":1961,"low":1834,"close":1962,"change":1088,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-01",9.89,10.31,10.23,3.96,175200,{"date":1966,"open":1868,"high":1967,"low":1884,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-30",10.1,9.84,-0.06,-0.61,187800,{"date":1973,"open":1851,"high":1974,"low":1937,"close":1975,"change":537,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-29",10.07,9.9,2.27,169300,{"date":1979,"open":1905,"high":1900,"low":1905,"close":1980,"change":209,"percent_change":1933,"volume":1981,"transactions":9,"vwap":1980},"2025-09-26",9.68,80700,{"date":1983,"open":1894,"high":1840,"low":1984,"close":1906,"change":711,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1906},"2025-09-25",9.49,-0.93,103200,{"date":1988,"open":1942,"high":1989,"low":1827,"close":1846,"change":158,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1846},"2025-09-24",10.04,-2.42,156100,{"date":1993,"open":1900,"high":1854,"low":1912,"close":1994,"change":335,"percent_change":1995,"volume":1156,"transactions":9,"vwap":1994},"2025-09-23",9.91,1.33,{"date":1997,"open":1918,"high":1936,"low":1835,"close":1861,"change":761,"percent_change":1245,"volume":1998,"transactions":9,"vwap":1861},"2025-09-22",173800,{"date":2000,"open":1839,"high":1834,"low":1895,"close":1918,"change":102,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1918},"2025-09-19",-3.05,291600,{"date":2004,"open":2005,"high":1868,"low":2005,"close":1936,"change":1369,"percent_change":2006,"volume":1302,"transactions":9,"vwap":1936},"2025-09-18",9.42,4.46,{"date":2008,"open":1826,"high":1833,"low":2009,"close":1917,"change":481,"percent_change":238,"volume":2010,"transactions":9,"vwap":1917},"2025-09-17",9.35,117000,{"date":2012,"open":1835,"high":1828,"low":2013,"close":2014,"change":1126,"percent_change":1901,"volume":2015,"transactions":9,"vwap":2014},"2025-09-16",9.4,9.52,74200,{"date":2017,"open":1984,"high":1905,"low":1911,"close":1890,"change":72,"percent_change":490,"volume":2018,"transactions":9,"vwap":1890},"2025-09-15",146000,{"date":2020,"open":1873,"high":1851,"low":1911,"close":1819,"change":158,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1819},"2025-09-12",-2.47,73900,{"date":2024,"open":2014,"high":1851,"low":2014,"close":1840,"change":704,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1840},"2025-09-11",1.99,89600,{"date":2028,"open":1826,"high":1913,"low":1917,"close":1918,"change":1418,"percent_change":1418,"volume":2029,"transactions":9,"vwap":1918},"2025-09-10",67600,{"date":2031,"open":1912,"high":1912,"low":1984,"close":1918,"change":608,"percent_change":1785,"volume":2032,"transactions":9,"vwap":1918},"2025-09-09",60200,{"date":2034,"open":1851,"high":1834,"low":1846,"close":1922,"change":146,"percent_change":46,"volume":2035,"transactions":9,"vwap":1922},"2025-09-08",86300,{"date":2037,"open":1968,"high":1820,"low":1827,"close":1853,"change":1969,"percent_change":1970,"volume":2038,"transactions":9,"vwap":1853},"2025-09-05",93400,{"date":2040,"open":1984,"high":1839,"low":2041,"close":1900,"change":247,"percent_change":2042,"volume":1103,"transactions":9,"vwap":1900},"2025-09-04",9.43,3.49,{"date":2044,"open":1828,"high":1828,"low":2041,"close":2045,"change":201,"percent_change":2046,"volume":1144,"transactions":9,"vwap":2045},"2025-09-03",9.46,-1.05,{"date":2048,"open":1819,"high":1884,"low":1911,"close":1913,"change":1418,"percent_change":1418,"volume":2049,"transactions":9,"vwap":1913},"2025-09-02",80900,{"date":2051,"open":2014,"high":1905,"low":1911,"close":1913,"change":72,"percent_change":490,"volume":2052,"transactions":9,"vwap":1913},"2025-08-29",94500,{"date":2054,"open":1884,"high":1937,"low":2045,"close":1984,"change":21,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1984},"2025-08-28",-1.56,83900,{"date":2058,"open":1895,"high":1948,"low":1895,"close":1883,"change":1628,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1883},"2025-08-27",1.26,104800,{"date":2062,"open":1917,"high":1906,"low":1917,"close":2014,"change":685,"percent_change":1629,"volume":2063,"transactions":9,"vwap":2014},"2025-08-26",72800,{"date":2065,"open":1913,"high":1894,"low":1917,"close":2041,"change":608,"percent_change":1500,"volume":2038,"transactions":9,"vwap":2041},"2025-08-25",{"date":2067,"open":2068,"high":2069,"low":2070,"close":1894,"change":718,"percent_change":1429,"volume":2071,"transactions":9,"vwap":1894},"2025-08-22",9.25,9.99,9.24,242400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1132,"percent_change":1399,"volume":2078,"transactions":9,"vwap":2077},"2025-08-21",9.15,9.29,9.09,9.23,72300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":685,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-20",9.07,9.2,8.96,9.18,0.99,96500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2076,"change":1515,"percent_change":499,"volume":2092,"transactions":9,"vwap":2076},"2025-08-19",9.19,9.32,9.03,93700,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":994,"percent_change":941,"volume":2098,"transactions":9,"vwap":2097},"2025-08-18",9.06,9.27,9.14,134400,{"date":2100,"open":2081,"high":2101,"low":2102,"close":2095,"change":536,"percent_change":267,"volume":2103,"transactions":9,"vwap":2095},"2025-08-15",9.13,8.93,132900,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1442,"percent_change":325,"volume":2109,"transactions":9,"vwap":2108},"2025-08-14",9.16,8.97,9.02,92900,{"date":2111,"open":2075,"high":2112,"low":2081,"close":2106,"change":1218,"percent_change":805,"volume":2113,"transactions":9,"vwap":2106},"2025-08-13",9.3,335200,{"date":2115,"open":2091,"high":2096,"low":2116,"close":2074,"change":1628,"percent_change":1995,"volume":2117,"transactions":9,"vwap":2074},"2025-08-12",9,154700,{"date":2119,"open":2120,"high":2076,"low":2120,"close":2091,"change":387,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2091},"2025-08-11",8.71,3.44,183300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1351,"percent_change":897,"volume":2129,"transactions":9,"vwap":2128},"2025-08-08",8.8,8.9,8.61,8.73,106600,{"date":2131,"open":2132,"high":2102,"low":2132,"close":2125,"change":419,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2125},"2025-08-07",8.09,10.41,255700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":398,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-06",7.91,8.03,7.81,7.97,0.76,81200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2137,"change":1969,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2137},"2025-08-05",7.94,7.99,7.83,-0.75,56500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2140,"change":256,"percent_change":1658,"volume":2154,"transactions":9,"vwap":2140},"2025-08-04",7.87,8.01,71600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2147,"change":481,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2147},"2025-08-01",7.84,7.9,7.74,-1.39,70000,{"date":2163,"open":2164,"high":2165,"low":2139,"close":2145,"change":1418,"percent_change":1418,"volume":2166,"transactions":9,"vwap":2145},"2025-07-31",7.92,7.95,62400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2145,"change":797,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2145},"2025-07-30",8.14,8.15,7.88,-2.1,53900,{"date":2175,"open":2176,"high":2176,"low":2140,"close":2177,"change":21,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-29",8.3,8.11,-1.82,61600,{"date":2181,"open":2182,"high":2176,"low":2169,"close":2183,"change":208,"percent_change":295,"volume":2184,"transactions":9,"vwap":2183},"2025-07-28",8.24,8.26,63900,{"date":2186,"open":2187,"high":2187,"low":2170,"close":2182,"change":146,"percent_change":158,"volume":2188,"transactions":9,"vwap":2182},"2025-07-25",8.33,30600,{"date":2190,"open":2191,"high":2187,"low":2192,"close":2183,"change":1515,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2183},"2025-07-24",8.23,8.2,-0.6,89900,{"date":2196,"open":2197,"high":2187,"low":2198,"close":2199,"change":256,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-23",8.25,8.16,8.31,1.71,117600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":805,"percent_change":1521,"volume":2092,"transactions":9,"vwap":2207},"2025-07-22",8.08,8.28,8.05,8.17,{"date":2209,"open":2153,"high":2132,"low":2158,"close":2210,"change":1628,"percent_change":1361,"volume":2211,"transactions":9,"vwap":2210},"2025-07-21",8.06,138900,{"date":2213,"open":2153,"high":2153,"low":2139,"close":2145,"change":1515,"percent_change":365,"volume":2214,"transactions":9,"vwap":2145},"2025-07-18",119500,{"date":2216,"open":2217,"high":2206,"low":2164,"close":2146,"change":1126,"percent_change":913,"volume":2218,"transactions":9,"vwap":2146},"2025-07-17",8.02,101400,{"date":2220,"open":2158,"high":2217,"low":2221,"close":2217,"change":655,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2217},"2025-07-16",7.76,2.17,156300,{"date":2225,"open":2226,"high":2226,"low":2157,"close":2227,"change":163,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-15",8.18,7.85,-3.09,111200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2232,"change":1608,"percent_change":771,"volume":1002,"transactions":9,"vwap":2232},"2025-07-14",8.1,8.12,8,{"date":2236,"open":2237,"high":2192,"low":2206,"close":2169,"change":481,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2169},"2025-07-11",8.19,-1.33,82700,{"date":2241,"open":2191,"high":2242,"low":2169,"close":2197,"change":1132,"percent_change":1748,"volume":2243,"transactions":9,"vwap":2197},"2025-07-10",8.37,117400,{"date":2245,"open":2232,"high":2246,"low":2247,"close":2192,"change":704,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2192},"2025-07-09",8.22,8.04,2.37,88800,{"date":2251,"open":2204,"high":2132,"low":2140,"close":2153,"change":1969,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2153},"2025-07-08",-0.74,102300,{"date":2255,"open":2204,"high":2246,"low":2146,"close":2256,"change":770,"percent_change":1549,"volume":2257,"transactions":9,"vwap":2256},"2025-07-07",8.07,86500,{"date":2259,"open":2247,"high":2192,"low":2247,"close":2170,"change":335,"percent_change":1313,"volume":2260,"transactions":9,"vwap":2170},"2025-07-03",64500,{"date":2262,"open":2138,"high":2138,"low":2158,"close":2217,"change":1350,"percent_change":122,"volume":2263,"transactions":9,"vwap":2217},"2025-07-02",67300,{"date":2265,"open":2234,"high":2266,"low":2158,"close":2138,"change":208,"percent_change":761,"volume":2267,"transactions":9,"vwap":2138},"2025-07-01",8.13,98000,{"date":2269,"open":2165,"high":2206,"low":2227,"close":2153,"change":335,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2153},"2025-06-30",1.65,400700,{"date":2273,"open":2206,"high":2206,"low":2139,"close":2171,"change":122,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2171},"2025-06-27",-1.5,568200,{"date":2277,"open":2152,"high":2217,"low":2139,"close":2234,"change":1616,"percent_change":1495,"volume":2278,"transactions":9,"vwap":2234},"2025-06-26",127100,{"date":2280,"open":2164,"high":2164,"low":2281,"close":2157,"change":122,"percent_change":137,"volume":1352,"transactions":9,"vwap":2157},"2025-06-25",7.77,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":870,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-24",7.69,7.96,7.68,3.65,203100,{"date":2290,"open":2291,"high":2284,"low":2292,"close":2286,"change":335,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2286},"2025-06-23",7.5,7.47,1.72,136000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":208,"percent_change":441,"volume":2301,"transactions":9,"vwap":2300},"2025-06-20",7.57,7.7,7.48,7.55,159400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":201,"percent_change":228,"volume":2308,"transactions":9,"vwap":2307},"2025-06-18",7.61,7.65,7.38,7.53,316900,{"date":2310,"open":2298,"high":2281,"low":2304,"close":2311,"change":481,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-17",7.63,-1.42,141000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2159,"change":72,"percent_change":89,"volume":2319,"transactions":9,"vwap":2159},"2025-06-16",7.72,7.78,7.66,119300,{"date":2321,"open":2305,"high":2322,"low":2304,"close":2323,"change":201,"percent_change":66,"volume":2324,"transactions":9,"vwap":2323},"2025-06-13",7.79,7.67,135900,{"date":2326,"open":2327,"high":2147,"low":2305,"close":2281,"change":208,"percent_change":646,"volume":2328,"transactions":9,"vwap":2281},"2025-06-12",7.75,96200,{"date":2330,"open":2331,"high":2331,"low":2284,"close":2327,"change":703,"percent_change":1088,"volume":2332,"transactions":9,"vwap":2327},"2025-06-11",7.8,130300,{"date":2334,"open":2284,"high":2281,"low":2318,"close":2316,"change":536,"percent_change":1829,"volume":2214,"transactions":9,"vwap":2316},"2025-06-10",{"date":2336,"open":2317,"high":2337,"low":2286,"close":2286,"change":1218,"percent_change":335,"volume":2338,"transactions":9,"vwap":2286},"2025-06-09",7.82,102400,{"date":2340,"open":2327,"high":2337,"low":2341,"close":2323,"change":1126,"percent_change":666,"volume":1291,"transactions":9,"vwap":2323},"2025-06-06",7.64,{"date":2343,"open":2341,"high":2327,"low":2344,"close":2298,"change":398,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2298},"2025-06-05",7.52,0.79,180300,{"date":2348,"open":2300,"high":2322,"low":2349,"close":2341,"change":685,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2341},"2025-06-04",7.51,1.19,171200,{"date":2353,"open":2292,"high":2305,"low":2354,"close":2300,"change":72,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2300},"2025-06-03",7.43,0.94,136800,{"date":2358,"open":2307,"high":2359,"low":2292,"close":2299,"change":1351,"percent_change":1985,"volume":1173,"transactions":9,"vwap":2299},"2025-06-02",7.73,{"date":2361,"open":2362,"high":2297,"low":2363,"close":2300,"change":1616,"percent_change":2222,"volume":2364,"transactions":9,"vwap":2300},"2025-05-30",7.44,7.37,167600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":209,"percent_change":1192,"volume":2371,"transactions":9,"vwap":2370},"2025-05-29",7.33,7.42,7.22,7.39,120400,{"date":2373,"open":2297,"high":2374,"low":2375,"close":2376,"change":1901,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-28",7.6,7.28,7.29,-4.08,125900,{"date":2380,"open":2381,"high":2341,"low":2382,"close":2374,"change":844,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2374},"2025-05-27",7.46,7.41,2.84,134500,{"date":2386,"open":2387,"high":2368,"low":2388,"close":2370,"change":1350,"percent_change":1442,"volume":2389,"transactions":9,"vwap":2370},"2025-05-23",7.3,7.25,130200,{"date":2391,"open":2291,"high":2392,"low":2363,"close":2393,"change":21,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-22",7.54,7.4,-1.99,123800,{"date":2397,"open":2327,"high":2137,"low":2349,"close":2300,"change":587,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2300},"2025-05-21",-3.7,212700,{"date":2401,"open":2171,"high":2234,"low":2331,"close":2157,"change":1351,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2157},"2025-05-20",-0.88,130600,{"date":2405,"open":2337,"high":2234,"low":2337,"close":2137,"change":1608,"percent_change":1643,"volume":2406,"transactions":9,"vwap":2137},"2025-05-19",201300,{"date":2408,"open":2210,"high":2210,"low":2409,"close":2165,"change":122,"percent_change":2410,"volume":1103,"transactions":9,"vwap":2165},"2025-05-16",7.93,-1.49,{"date":2412,"open":2413,"high":2169,"low":2139,"close":2256,"change":295,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2256},"2025-05-15",7.86,3.07,142000,{"date":2417,"open":2146,"high":2146,"low":2322,"close":2147,"change":747,"percent_change":1885,"volume":2418,"transactions":9,"vwap":2147},"2025-05-14",272700,{"date":2420,"open":2327,"high":2217,"low":2284,"close":2285,"change":761,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2285},"2025-05-13",3.24,159600,{"date":2424,"open":2153,"high":2132,"low":2297,"close":2425,"change":481,"percent_change":346,"volume":2426,"transactions":9,"vwap":2425},"2025-05-12",7.71,226300,{"date":2428,"open":2227,"high":2429,"low":2362,"close":2337,"change":703,"percent_change":1088,"volume":1665,"transactions":9,"vwap":2337},"2025-05-09",7.89,{"date":2431,"open":2432,"high":2125,"low":178,"close":2322,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2322},"2025-05-08",8.57,-1.65,-17.48,384700,{"date":2437,"open":1907,"high":1907,"low":2112,"close":1911,"change":21,"percent_change":2055,"volume":1469,"transactions":9,"vwap":1911},"2025-05-07",{"date":2439,"open":2009,"high":1833,"low":2009,"close":1828,"change":335,"percent_change":1192,"volume":2440,"transactions":9,"vwap":1828},"2025-05-06",59000,{"date":2442,"open":2443,"high":2014,"low":2075,"close":2045,"change":72,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2045},"2025-05-05",9.34,0.75,101100,{"date":2447,"open":2070,"high":2448,"low":2097,"close":1923,"change":626,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1923},"2025-05-02",9.47,2.51,81300,{"date":2452,"open":2082,"high":2090,"low":2081,"close":2106,"change":536,"percent_change":267,"volume":2453,"transactions":9,"vwap":2106},"2025-05-01",87000,{"date":2455,"open":2084,"high":2068,"low":2456,"close":2457,"change":46,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-04-30",8.87,9.12,-2.25,127200,{"date":2461,"open":2074,"high":1917,"low":2462,"close":2463,"change":805,"percent_change":2350,"volume":2464,"transactions":9,"vwap":2463},"2025-04-29",9.1,9.33,88300,{"date":2466,"open":2084,"high":2112,"low":2467,"close":2468,"change":703,"percent_change":247,"volume":2469,"transactions":9,"vwap":2468},"2025-04-28",9.04,9.22,100300,{"date":182,"open":2471,"high":2077,"low":2472,"close":2089,"change":208,"percent_change":537,"volume":2473,"transactions":9,"vwap":2089},9.17,8.99,77600]