[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MH":3,"homepage-market-summary":31,"stock-historical-MH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MH","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},"McGraw Hill, Inc.","NYSE",null,"MISCELLANEOUS PUBLISHING","McGraw Hill Inc is a provider of education solutions for K-12, higher education and professional learning markets. It is helping shape the education industry by providing access to effective learning experiences that improve outcomes and opportunities for all. It operates at the intersection of proprietary content, software and data, using artificial intelligence to deliver personalized learning experiences, driving positive outcomes throughout the entire learning lifecycle. The company has four reportable segments K-12, Higher Education, Global Professional, International. It generates majority of revenue from K-12 which provides end-to-end core, supplemental and intervention curricula to support the needs of U.S. K-12 schools. It generates majority of revenue from United States.","4,400","Beverly Hills, CA",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},12.98,12.69,13.0679,12.5544,12.59,0.39,3.1,495259.58728,6421,12.9442,18,8.945,614680.30904551,44.6,303,{"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":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},707952,214509357.570423,-23.65,"2025-07-24",[183,184,194,204,215,224,234,245,256,266,277,288,297,308,316,325,332,343,353,363,373,383,390,399,409,418,428,436,443,451,461,468,477,486,492,501,511,520,530,540,550,561,570,579,588,597,607,617,626,635,646,655,665,675,686,696,707,714,723,730,738,746,752,760,767,773,780,788,795,803,810,817,826,832,839,845,854,860,866,875,883,889,896,902,911,917,925,934,940,948,956,962,970,976,983,989,996,1002,1007,1013,1019,1025,1031,1036,1039,1047,1052,1059,1066,1071,1077,1082,1087,1093,1098,1106,1113,1121,1129,1135,1143,1152,1159,1165,1170,1176,1181,1187,1194,1201,1207,1212,1216,1221,1228,1233,1237,1244,1249,1253,1257,1262,1265,1268,1276,1282,1288,1296,1304,1311,1318,1323,1327,1331,1336,1342,1348,1353,1358,1363,1367,1372,1379,1387,1395,1401,1405,1409,1414,1419,1426,1434,1440,1448,1453,1459,1466,1472,1478,1485,1492,1498,1503,1508,1516,1523,1532,1538,1544,1552,1560,1567,1574,1581,1589,1596,1604,1611,1617,1626,1632,1641,1650,1654,1658,1665,1671,1676,1682,1688,1695,1702,1706,1711,1718,1724,1731,1737,1742,1747,1755,1764,1771,1780,1785,1791,1799,1805,1810,1817,1820,1825,1830,1836,1842,1847,1852,1859,1865,1869,1874,1878,1883,1887,1892,1899,1905,1909,1915,1919,1926,1929,1934,1938,1944,1949,1954,1957,1961,1965,1967,1973,1979,1983,1988,1994,1999,2004,2010,2016,2023,2030,2033,2038,2046,2052,2058,2064,2071,2078,2081,2085,2090,2093,2097,2102,2106,2109,2115,2120,2125,2128,2133,2137,2141,2146,2152,2159,2165,2169,2175,2180,2185],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",12.66,12.97,12.4563,-0.26,-2.02,386261.840969,5229,12.6352,{"date":195,"open":196,"high":197,"low":17,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",13.11,13.19,12.85,-0.21,-1.61,621589.863223,5773,12.8014,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",13.31,13.45,12.76,13.06,-0.05,-0.38,611906.104179,7424,13.0512,{"date":216,"open":217,"high":218,"low":219,"close":196,"change":103,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",12.62,13.22,12.54,4.21,758191.948792,8327,13.0273,{"date":225,"open":226,"high":208,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",12.46,12.275,12.58,0.08,0.64,1203984.012011,7271,12.585,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",12.56,12.825,12.17,12.5,-0.23,-1.81,1066359.055257,9003,12.5215,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",13.41,13.8,12.653,12.73,-0.96,-7.01,621591.122548,8318,12.8539,{"date":257,"open":248,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",14.1785,13.32,13.69,-0.06,-0.44,758105.36052,10150,13.5989,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",13.52,13.779,13.26,13.75,0.21,1.55,662225.337151,8474,13.6281,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",13.39,13.77,13.165,13.54,0.28,2.11,774731.887513,11104,13.5252,{"date":289,"open":198,"high":290,"low":291,"close":270,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",13.3,12.79,0.4,3.11,454054.700644,9447,13.1649,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",12.78,13.15,12.75,12.86,-0.2,-1.53,577250.811203,7138,12.8959,{"date":309,"open":310,"high":311,"low":187,"close":209,"change":189,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",13.23,13.29,-1.95,320848.101313,6416,13.0433,{"date":317,"open":318,"high":319,"low":320,"close":259,"change":321,"percent_change":103,"volume":322,"transactions":323,"vwap":324},"2026-09-16",13.13,13.4,13.05,0.07,622588.156433,7947,13.2833,{"date":326,"open":209,"high":327,"low":302,"close":328,"change":329,"percent_change":229,"volume":330,"transactions":331,"vwap":218},"2026-09-15",13.35,13.25,0.01,356553.145493,6660,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",12.84,13.36,12.685,13.24,0.92,7.47,879665.993995,10227,13.1372,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":272,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",12.16,12.49,12.005,12.32,1.73,480515.43508,6507,12.324,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":113,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",12.23,12.274,11.995,12.11,-1.38,363516.628253,8460,12.1005,{"date":364,"open":17,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",12.7,12.1782,12.28,-0.47,-3.69,460967.932847,8790,12.3176,{"date":374,"open":375,"high":376,"low":377,"close":301,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",13.08,13.195,12.68,-0.56,-4.21,415138.984053,7529,12.759,{"date":384,"open":385,"high":327,"low":250,"close":206,"change":229,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",13.1,0.6,443601.227207,8500,13.2112,{"date":391,"open":392,"high":393,"low":392,"close":310,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",13.07,13.59,0.38,2.96,426154.483682,9907,13.2665,{"date":400,"open":401,"high":402,"low":403,"close":198,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",12.94,13.14,12.82,-0.07,-0.54,299870.101977,7979,12.912,{"date":410,"open":411,"high":337,"low":412,"close":413,"change":199,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",13.09,12.9,12.92,-1.6,401411.93399,7984,12.9897,{"date":419,"open":420,"high":421,"low":422,"close":318,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",13.33,13.34,13.03,-0.09,-0.68,369224.137022,6710,13.1724,{"date":429,"open":290,"high":430,"low":431,"close":218,"change":432,"percent_change":240,"volume":433,"transactions":434,"vwap":435},"2026-08-28",13.515,13.2,-0.03,381782.273079,6723,13.3036,{"date":437,"open":196,"high":268,"low":438,"close":328,"change":272,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",13.0275,1.61,569969.78079,8026,13.3045,{"date":444,"open":445,"high":402,"low":334,"close":446,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",12.89,13.04,0,474184.107298,8700,13.0297,{"date":452,"open":453,"high":454,"low":455,"close":446,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",13.62,13.735,13.02,-0.73,-5.3,482913.784314,8023,13.2627,{"date":462,"open":319,"high":463,"low":311,"close":280,"change":128,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",13.8927,3.53,1305849.8677,14156,13.7352,{"date":469,"open":470,"high":471,"low":186,"close":290,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",12.87,13.42,0.44,3.42,598460.120729,7495,13.261,{"date":478,"open":479,"high":318,"low":480,"close":302,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",13.01,12.775,-0.34,-2.58,496337.912704,7631,12.9061,{"date":487,"open":479,"high":268,"low":479,"close":431,"change":229,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.61,631451.173843,7657,13.2814,{"date":493,"open":494,"high":327,"low":302,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",13,13.12,0.35,2.74,708351.934819,8933,13.1712,{"date":502,"open":503,"high":504,"low":239,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",13.16,13.375,12.77,-0.33,-2.52,1075763.75508,14983,12.8578,{"date":512,"open":513,"high":514,"low":515,"close":385,"change":368,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",13.55,13.67,12.19,-3.46,1430130.581007,18232,12.8016,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",12.45,13.57,12.227932,1.97,16.98,1809174.792252,16495,13.0025,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":133,"volume":537,"transactions":538,"vwap":539},"2026-08-12",11.3,11.76,11.21,11.6,0.1,719392.243542,10889,11.5188,{"date":541,"open":542,"high":543,"low":534,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",11.57,11.765,11.5,-0.12,-1.03,683660.782299,8752,11.4994,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",11.45,11.849,11.42,11.62,0.02,0.17,509239.947898,9812,11.6585,{"date":562,"open":563,"high":564,"low":563,"close":535,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",11.38,11.92,0.05,0.43,363334.178668,7362,11.6853,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":545,"percent_change":546,"volume":576,"transactions":577,"vwap":578},"2026-08-06",11.65,11.74,11.385,11.55,321521.951923,6165,11.5423,{"date":580,"open":535,"high":581,"low":532,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",11.73,11.67,0.11,0.95,296822.168109,7333,11.5828,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":321,"percent_change":488,"volume":594,"transactions":595,"vwap":596},"2026-08-04",11.34,11.58,11.105,11.56,514026.635295,8385,11.4381,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":103,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",11.14,11.54,10.9601,11.49,4.84,511210.525619,8735,11.3365,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":83,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",10.62,10.97,10.4577,10.96,1.29,378697.992998,8218,10.8425,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":211,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",11.23,10.41,10.82,-3.39,635418.643665,9558,10.7701,{"date":627,"open":612,"high":628,"low":629,"close":630,"change":90,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",11.46,10.705,11.2,2,588777.95707,8389,11.2583,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",10.56,11.1,10.2,10.98,0.67,6.5,784381.399076,8451,10.9683,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":21,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",10.04,10.46,10.31,3.93,330257.73782,6405,10.3439,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",9.58,10.23,9.92,0.36,3.77,724107.14837,8315,9.9567,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":138,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",9.03,9.65,8.97,9.56,5.05,884206.41676,11254,9.4599,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",9.32,9.535,8.995,9.1,-0.22,-2.36,482864.706648,6989,9.1512,{"date":687,"open":688,"high":689,"low":690,"close":677,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",9.42,9.61,9.145,-0.27,-2.82,514864.993308,7518,9.3179,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",9.53,9.695,9.43,9.59,-0.11,-1.13,305434.165105,5334,9.5811,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":404,"percent_change":68,"volume":713,"transactions":9,"vwap":712},"2026-07-17",9.72,9.99,9.555,9.7,301100,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",9.71,9.98,9.63,9.77,0.2,2.09,482600,{"date":724,"open":725,"high":726,"low":698,"close":727,"change":74,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-15",10.15,10.462,9.57,-5.06,590300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":262,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-14",10.155,10.68,9.93,10.08,-4.18,1272400,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-13",9.86,10.53,10.52,0.7,7.13,617500,{"date":747,"open":725,"high":748,"low":749,"close":750,"change":404,"percent_change":173,"volume":751,"transactions":9,"vwap":750},"2026-07-10",10.19,9.81,9.82,393300,{"date":753,"open":749,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",10.06,9.566,9.89,-0.01,-0.1,497900,{"date":761,"open":762,"high":763,"low":750,"close":764,"change":378,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",10.36,10.395,9.9,-5.35,623100,{"date":768,"open":769,"high":770,"low":650,"close":649,"change":758,"percent_change":771,"volume":772,"transactions":9,"vwap":649},"2026-07-07",10.85,11.045,-0.95,453700,{"date":774,"open":775,"high":776,"low":639,"close":637,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":637},"2026-07-06",10.33,10.75,0.06,0.57,1471100,{"date":781,"open":782,"high":621,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",10.39,10.215,10.5,0.15,1.45,1500500,{"date":789,"open":701,"high":790,"low":701,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",10.67,10.35,0.88,9.29,1780400,{"date":796,"open":797,"high":698,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",9.12,8.96,9.47,0.18,1.94,1899100,{"date":804,"open":805,"high":806,"low":807,"close":793,"change":303,"percent_change":808,"volume":809,"transactions":9,"vwap":793},"2026-06-29",9.66,9.84,9.24,-2.11,1565800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":82,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",9.01,9.765,9.49,3.72,2682200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",9.54,9.688,9.135,9.15,-0.55,-5.67,741900,{"date":827,"open":828,"high":806,"low":829,"close":712,"change":90,"percent_change":830,"volume":831,"transactions":9,"vwap":712},"2026-06-24",9.48,9.38,2.32,1153100,{"date":833,"open":829,"high":834,"low":835,"close":828,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":828},"2026-06-23",9.658,9.23,0.31,3.38,932800,{"date":840,"open":841,"high":712,"low":27,"close":842,"change":74,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",9.44,9.17,-5.27,1214700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",10.01,10.02,9.39,9.68,-0.42,-4.16,1376900,{"date":855,"open":621,"high":856,"low":857,"close":857,"change":199,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",10.99,10.1,-2.04,1429500,{"date":861,"open":862,"high":863,"low":857,"close":650,"change":556,"percent_change":864,"volume":865,"transactions":9,"vwap":650},"2026-06-16",10.47,10.69,0.19,1364200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",11.71,11.93,10.26,10.29,-1.47,-12.5,1258400,{"date":876,"open":877,"high":878,"low":879,"close":533,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":533},"2026-06-12",12.38,12.395,11.52,-0.6,-4.85,1236000,{"date":884,"open":885,"high":480,"low":532,"close":886,"change":262,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",11.59,12.36,-3.44,1013300,{"date":890,"open":891,"high":197,"low":892,"close":893,"change":113,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-10",12.91,12.6,12.8,-1.31,738500,{"date":897,"open":898,"high":375,"low":899,"close":187,"change":143,"percent_change":900,"volume":901,"transactions":9,"vwap":187},"2026-06-09",11.95,11.79,8.9,622400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-08",12.08,12.37,11.805,11.91,-0.3,-2.46,297900,{"date":912,"open":913,"high":905,"low":869,"close":914,"change":864,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-05",12.13,12.21,1.58,272000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":39,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-04",11.7,12.09,11.64,12.02,5.07,366200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",12.07,12.25,11.36,11.44,-0.81,-6.61,630600,{"date":935,"open":217,"high":936,"low":937,"close":928,"change":262,"percent_change":938,"volume":939,"transactions":9,"vwap":928},"2026-06-02",12.645,11.855,-3.47,382200,{"date":941,"open":942,"high":943,"low":944,"close":17,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":17},"2026-06-01",12.06,12.74,11.82,0.65,5.4,388600,{"date":949,"open":950,"high":951,"low":535,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",11.72,12.33,12.04,0.3,2.56,498700,{"date":957,"open":958,"high":959,"low":919,"close":573,"change":240,"percent_change":960,"volume":961,"transactions":9,"vwap":573},"2026-05-28",11.9,12,-1.92,520300,{"date":963,"open":964,"high":965,"low":868,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",12.27,12.552,11.97,-0.25,-2.05,646000,{"date":971,"open":972,"high":973,"low":899,"close":974,"change":864,"percent_change":915,"volume":975,"transactions":9,"vwap":974},"2026-05-26",12.01,12.3,12.22,375600,{"date":977,"open":978,"high":226,"low":979,"close":980,"change":981,"percent_change":894,"volume":982,"transactions":9,"vwap":980},"2026-05-22",12.24,11.821,12.03,-0.16,346300,{"date":984,"open":985,"high":986,"low":987,"close":515,"change":423,"percent_change":456,"volume":988,"transactions":9,"vwap":515},"2026-05-21",12.1,12.215,11.94,254100,{"date":990,"open":991,"high":992,"low":993,"close":367,"change":566,"percent_change":994,"volume":995,"transactions":9,"vwap":367},"2026-05-20",11.77,12.29,11.581,3.63,321900,{"date":997,"open":905,"high":239,"low":998,"close":999,"change":262,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",11.84,11.85,-3.58,359600,{"date":1003,"open":554,"high":1004,"low":563,"close":992,"change":133,"percent_change":1005,"volume":1006,"transactions":9,"vwap":992},"2026-05-18",12.39,7.62,487800,{"date":1008,"open":630,"high":1009,"low":1010,"close":554,"change":1011,"percent_change":148,"volume":1012,"transactions":9,"vwap":554},"2026-05-15",11.465,11.08,0.33,425300,{"date":1014,"open":544,"high":1015,"low":1010,"close":1016,"change":368,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-14",11.68,11.09,-4.07,234900,{"date":1020,"open":630,"high":1021,"low":1022,"close":593,"change":272,"percent_change":1023,"volume":1024,"transactions":9,"vwap":593},"2026-05-13",11.755,11.16,1.85,571600,{"date":1026,"open":602,"high":602,"low":1027,"close":1028,"change":404,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",11.203,11.35,-0.61,267500,{"date":1032,"open":535,"high":535,"low":1033,"close":554,"change":481,"percent_change":1034,"volume":1035,"transactions":9,"vwap":554},"2026-05-11",11.27,-2.89,326800,{"date":1037,"open":958,"high":959,"low":593,"close":533,"change":240,"percent_change":960,"volume":1038,"transactions":9,"vwap":533},"2026-05-08",244300,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":283,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",11.78,12.025,11.75,11.99,2.39,332400,{"date":1048,"open":952,"high":358,"low":572,"close":868,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":868},"2026-05-06",0.03,0.26,281300,{"date":1053,"open":1054,"high":1041,"low":1055,"close":1015,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1015},"2026-05-05",11.39,11.07,0.32,2.82,412900,{"date":1060,"open":573,"high":1061,"low":1062,"close":929,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":929},"2026-05-04",12.103,11.25,-0.41,-3.48,474900,{"date":1067,"open":928,"high":522,"low":533,"close":991,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":991},"2026-05-01",-0.32,-2.65,314800,{"date":1072,"open":922,"high":964,"low":1073,"close":920,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":920},"2026-04-30",11.69,0.09,0.75,493400,{"date":1078,"open":345,"high":348,"low":1079,"close":959,"change":681,"percent_change":1080,"volume":1081,"transactions":9,"vwap":959},"2026-04-29",11.865,-1.8,455700,{"date":1083,"open":1084,"high":186,"low":238,"close":974,"change":908,"percent_change":1085,"volume":1086,"transactions":9,"vwap":974},"2026-04-28",12.61,-2.4,268500,{"date":1088,"open":1089,"high":494,"low":1004,"close":1090,"change":368,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",12.95,12.52,-3.62,710700,{"date":1094,"open":375,"high":503,"low":250,"close":1095,"change":681,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-24",12.99,-1.67,604200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",14.32,13.085,13.21,-1.12,-7.82,622800,{"date":1107,"open":1108,"high":1109,"low":1100,"close":1110,"change":1111,"percent_change":507,"volume":1112,"transactions":9,"vwap":1110},"2026-04-22",14.76,14.85,14.33,-0.37,176000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":153,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",14.78,14.97,14.6,14.7,0.27,212800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-04-20",14.09,14.66,14.05,0.56,3.97,489500,{"date":1130,"open":1131,"high":1110,"low":1132,"close":1133,"change":83,"percent_change":175,"volume":1134,"transactions":9,"vwap":1133},"2026-04-17",14.21,13.98,14.1,336900,{"date":1136,"open":1137,"high":1138,"low":280,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-16",14.08,14.38,13.96,-0.04,-0.29,201100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-15",13.6,14.02,13.425,14,0.52,3.86,223100,{"date":1153,"open":1154,"high":1155,"low":421,"close":1156,"change":565,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-14",13.44,13.66,13.48,0.37,311600,{"date":1160,"open":375,"high":1161,"low":302,"close":1162,"change":1119,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-13",13.72,13.43,2.05,390900,{"date":1166,"open":271,"high":271,"low":401,"close":503,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":503},"2026-04-10",-0.58,-4.22,229800,{"date":1171,"open":207,"high":1172,"low":320,"close":1173,"change":1174,"percent_change":792,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",13.785,13.74,0.12,253200,{"date":1177,"open":1137,"high":1137,"low":268,"close":453,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":453},"2026-04-08",0.16,1.19,331100,{"date":1182,"open":1183,"high":1139,"low":1184,"close":1184,"change":823,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-07",13.95,13.46,-3.93,158800,{"date":1188,"open":1189,"high":1190,"low":260,"close":1191,"change":283,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",13.7,14.07,14.01,2.04,173800,{"date":1195,"open":523,"high":1196,"low":1197,"close":1198,"change":210,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-02",13.87,13.145,13.73,-0.36,207600,{"date":1202,"open":1203,"high":1204,"low":327,"close":1205,"change":229,"percent_change":39,"volume":1206,"transactions":9,"vwap":1205},"2026-04-01",13.83,14.15,13.78,672700,{"date":1208,"open":1154,"high":1209,"low":270,"close":1189,"change":472,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1189},"2026-03-31",13.9,3.32,547700,{"date":1213,"open":411,"high":290,"low":302,"close":270,"change":720,"percent_change":1214,"volume":1215,"transactions":9,"vwap":270},"2026-03-30",1.53,465000,{"date":1217,"open":279,"high":279,"low":302,"close":209,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":209},"2026-03-27",-0.43,-3.19,285500,{"date":1222,"open":1223,"high":1148,"low":1224,"close":1225,"change":545,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",13.53,13.455,13.49,-0.88,574800,{"date":1229,"open":1203,"high":1190,"low":1230,"close":1231,"change":261,"percent_change":262,"volume":1232,"transactions":9,"vwap":1231},"2026-03-25",13.38,13.61,381900,{"date":1234,"open":1205,"high":1183,"low":453,"close":514,"change":240,"percent_change":1235,"volume":1236,"transactions":9,"vwap":514},"2026-03-24",-1.65,232700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1209,"change":230,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1209},"2026-03-23",13.64,13.94,13.435,4.83,227500,{"date":1245,"open":1184,"high":1184,"low":446,"close":270,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":270},"2026-03-20",-0.31,-2.28,990800,{"date":1250,"open":1145,"high":1251,"low":1154,"close":523,"change":329,"percent_change":321,"volume":1252,"transactions":9,"vwap":523},"2026-03-19",13.935,355500,{"date":1254,"open":282,"high":1155,"low":411,"close":1255,"change":758,"percent_change":456,"volume":1256,"transactions":9,"vwap":1255},"2026-03-18",13.56,412300,{"date":1258,"open":1259,"high":1260,"low":453,"close":1155,"change":565,"percent_change":1157,"volume":1261,"transactions":9,"vwap":1155},"2026-03-17",13.71,14.14,361000,{"date":1263,"open":271,"high":1203,"low":279,"close":1231,"change":556,"percent_change":785,"volume":1264,"transactions":9,"vwap":1231},"2026-03-16",261600,{"date":1266,"open":1132,"high":1100,"low":513,"close":393,"change":967,"percent_change":241,"volume":1267,"transactions":9,"vwap":393},"2026-03-13",351300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":240,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-12",13.86,14.18,13.81,13.84,-1.63,279000,{"date":1277,"open":1278,"high":1279,"low":454,"close":1190,"change":404,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1190},"2026-03-11",14.17,14.3,-0.5,231400,{"date":1283,"open":1272,"high":1284,"low":327,"close":1260,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1260},"2026-03-10",14.225,0.23,1.65,364600,{"date":1289,"open":1204,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-09",14.19,13.835,13.91,-0.28,-1.97,420600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1290,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1290},"2026-03-06",14.28,14.315,13.85,-0.15,-1.05,276700,{"date":1305,"open":1204,"high":1306,"low":1307,"close":1308,"change":90,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",14.67,13.965,14.34,1.56,702100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":981,"percent_change":1103,"volume":1317,"transactions":9,"vwap":1316},"2026-03-04",14.49,14.835,14.06,14.12,894200,{"date":1319,"open":1203,"high":1320,"low":1321,"close":1298,"change":90,"percent_change":1309,"volume":1322,"transactions":9,"vwap":1298},"2026-03-03",14.35,13.775,517100,{"date":1324,"open":1325,"high":1320,"low":1325,"close":1315,"change":777,"percent_change":566,"volume":1326,"transactions":9,"vwap":1315},"2026-03-02",13.58,490600,{"date":1328,"open":270,"high":1315,"low":503,"close":1148,"change":128,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1148},"2026-02-27",3.47,544100,{"date":1332,"open":328,"high":1145,"low":1333,"close":1223,"change":21,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1223},"2026-02-26",12.733,2.97,372200,{"date":1337,"open":1338,"high":311,"low":1339,"close":402,"change":758,"percent_change":1340,"volume":1341,"transactions":9,"vwap":402},"2026-02-25",13.28,12.88,-0.76,268000,{"date":1343,"open":300,"high":1344,"low":479,"close":337,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":337},"2026-02-24",13.555,0.13,0.99,333800,{"date":1349,"open":1223,"high":1223,"low":1350,"close":196,"change":880,"percent_change":1351,"volume":1352,"transactions":9,"vwap":196},"2026-02-23",12.96,-4.38,456500,{"date":1354,"open":1355,"high":1356,"low":1155,"close":1259,"change":472,"percent_change":1210,"volume":1357,"transactions":9,"vwap":1259},"2026-02-20",14.16,14.36,637900,{"date":1359,"open":513,"high":1198,"low":1360,"close":1360,"change":908,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-19",13.27,-2.21,425700,{"date":1364,"open":1365,"high":1316,"low":319,"close":523,"change":691,"percent_change":312,"volume":1366,"transactions":9,"vwap":523},"2026-02-18",13.79,327400,{"date":1368,"open":1259,"high":1369,"low":421,"close":1273,"change":557,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1273},"2026-02-17",14.27,1.24,1051300,{"date":1373,"open":1374,"high":1375,"low":514,"close":514,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":514},"2026-02-13",14.5,14.839,-0.64,-4.47,902000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":525,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-12",14.95,15.9,14.24,14.31,15.96,4079200,{"date":1388,"open":1389,"high":1390,"low":904,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-11",12.57,12.895,12.34,-0.66,-5.08,1107400,{"date":1396,"open":505,"high":420,"low":1397,"close":494,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":494},"2026-02-10",12.71,0.29,2.28,558900,{"date":1402,"open":236,"high":445,"low":922,"close":1397,"change":1074,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2026-02-09",0.71,621100,{"date":1406,"open":928,"high":299,"low":952,"close":217,"change":54,"percent_change":1407,"volume":1408,"transactions":9,"vwap":217},"2026-02-06",4.04,691700,{"date":1410,"open":239,"high":1411,"low":980,"close":913,"change":262,"percent_change":1412,"volume":1413,"transactions":9,"vwap":913},"2026-02-05",12.707,-3.5,392600,{"date":1415,"open":479,"high":431,"low":973,"close":1389,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1389},"2026-02-04",-0.48,-3.68,739400,{"date":1420,"open":1421,"high":1421,"low":1422,"close":320,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":320},"2026-02-03",14.52,12.975,-1.54,-10.56,1017300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":981,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",14.75,15.08,14.58,14.59,-1.08,378000,{"date":1435,"open":1124,"high":1436,"low":1437,"close":1428,"change":1438,"percent_change":405,"volume":1439,"transactions":9,"vwap":1428},"2026-01-30",14.84,14.46,-0.08,313100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":108,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-29",14.64,14.92,14.4,14.83,1.64,486700,{"date":1449,"open":1116,"high":1450,"low":1431,"close":1431,"change":681,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1431},"2026-01-28",15.21,-1.49,333000,{"date":1454,"open":1443,"high":1455,"low":1456,"close":1457,"change":423,"percent_change":880,"volume":1458,"transactions":9,"vwap":1457},"2026-01-27",15.02,14.65,14.81,366700,{"date":1460,"open":1461,"high":1462,"low":1430,"close":1463,"change":681,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-26",15.04,15.27,14.9,-1.46,369700,{"date":1467,"open":73,"high":1468,"low":1469,"close":1470,"change":1049,"percent_change":720,"volume":1471,"transactions":9,"vwap":1470},"2026-01-23",15.69,14.72,15.12,963600,{"date":1473,"open":1469,"high":1474,"low":1469,"close":1475,"change":1149,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-22",15.59,15.09,3.57,778700,{"date":1479,"open":1480,"high":1481,"low":1173,"close":1482,"change":778,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-21",14.03,14.71,14.57,4.07,787500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1148,"change":1280,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1148},"2026-01-20",14.26,14.54,13.99,-3.45,392500,{"date":1493,"open":1494,"high":1495,"low":1320,"close":1374,"change":1246,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1374},"2026-01-16",14.68,15.1,-2.09,778600,{"date":1499,"open":1429,"high":1500,"low":1501,"close":1457,"change":240,"percent_change":304,"volume":1502,"transactions":9,"vwap":1457},"2026-01-15",15.46,14.74,561000,{"date":1504,"open":1505,"high":1506,"low":1436,"close":1461,"change":1246,"percent_change":190,"volume":1507,"transactions":9,"vwap":1461},"2026-01-14",15.18,15.44,953800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1416,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-13",15.77,15.82,15.33,15.35,-3.03,439500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1140,"percent_change":967,"volume":1522,"transactions":9,"vwap":1521},"2026-01-12",15.84,16.21,15.545,15.83,478100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-09",15.06,16,14.94,15.87,0.86,5.73,624200,{"date":1533,"open":1534,"high":1535,"low":1131,"close":73,"change":394,"percent_change":1536,"volume":1537,"transactions":9,"vwap":73},"2026-01-08",14.51,15.19,2.6,585700,{"date":1539,"open":1540,"high":1540,"low":1431,"close":1541,"change":303,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-07",15.16,14.63,-1.35,856800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1445,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1445},"2026-01-06",15.66,16.29,14.45,-1.83,-10.98,1470300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":836,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-05",16.25,16.96,16.225,16.66,1.9,800600,{"date":1561,"open":1562,"high":1563,"low":1528,"close":1564,"change":1301,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-02",16.51,16.655,16.35,-0.91,1030500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":329,"percent_change":777,"volume":1573,"transactions":9,"vwap":1572},"2025-12-31",16.54,16.743,16.38,16.5,645200,{"date":1575,"open":1576,"high":1577,"low":1564,"close":1578,"change":1141,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-12-30",16.83,17.02,16.49,-1.73,630100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":199,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-29",16.88,17.32,16.61,16.78,-1.24,612800,{"date":1590,"open":1591,"high":1592,"low":1576,"close":1593,"change":981,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-26",17.14,17.23,16.99,-0.93,511700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":303,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-24",17.46,17.48,17.065001,17.15,-1.15,178700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":229,"percent_change":138,"volume":1610,"transactions":9,"vwap":1609},"2025-12-23",17.26,17.399,17.030001,17.35,365700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":785,"percent_change":792,"volume":1616,"transactions":9,"vwap":1615},"2025-12-22",16.595,17.41,17.27,488900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-19",17.16,17.4,16.97,17.12,-0.13,-0.75,1650200,{"date":1627,"open":1628,"high":1599,"low":1628,"close":1629,"change":39,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-18",16.86,17.25,3.48,492700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-17",17.33,17.345,16.53,16.67,-0.4,-2.34,726900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-16",17.3,17.77,17.059999,17.07,-0.18,-1.04,706700,{"date":1651,"open":1652,"high":1614,"low":1628,"close":1629,"change":536,"percent_change":39,"volume":1653,"transactions":9,"vwap":1629},"2025-12-15",17.34,463300,{"date":1655,"open":1656,"high":1598,"low":1555,"close":1601,"change":210,"percent_change":1141,"volume":1657,"transactions":9,"vwap":1601},"2025-12-12",17.11,566300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":283,"percent_change":1286,"volume":1664,"transactions":9,"vwap":1663},"2025-12-11",16.93,17.509,16.76,17.2,509300,{"date":1666,"open":1637,"high":1667,"low":1668,"close":1669,"change":1178,"percent_change":584,"volume":1670,"transactions":9,"vwap":1669},"2025-12-10",17.294,16.495,16.92,414500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1662,"change":229,"percent_change":47,"volume":1675,"transactions":9,"vwap":1662},"2025-12-09",16.55,17.08,357500,{"date":1677,"open":1628,"high":1643,"low":1547,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-08",16.68,-0.14,-0.83,332500,{"date":1683,"open":1684,"high":1685,"low":1557,"close":1686,"change":240,"percent_change":1542,"volume":1687,"transactions":9,"vwap":1686},"2025-12-05",17.09,17.17,16.82,306600,{"date":1689,"open":1690,"high":1691,"low":1554,"close":1692,"change":681,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-04",17.18,17.28,17.049999,-1.27,1005300,{"date":1696,"open":1645,"high":1697,"low":1698,"close":1615,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1615},"2025-12-03",17.8,16.95,0.25,1.47,515600,{"date":1703,"open":1584,"high":1599,"low":1660,"close":1577,"change":1293,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1577},"2025-12-02",-1.62,411100,{"date":1707,"open":1643,"high":1708,"low":1698,"close":1643,"change":967,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1643},"2025-12-01",17.555,-1.42,252300,{"date":1712,"open":1656,"high":1713,"low":1583,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-28",17.63,17.55,0.42,2.45,302600,{"date":1719,"open":26,"high":26,"low":1608,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-26",17.13,-0.86,-4.78,543700,{"date":1725,"open":1684,"high":26,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-25",16.834,17.99,1.03,6.07,694200,{"date":1732,"open":1733,"high":1734,"low":1571,"close":1555,"change":1056,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1555},"2025-11-24",16.73,17.168,1.92,640900,{"date":1738,"open":1739,"high":1740,"low":1547,"close":1739,"change":329,"percent_change":777,"volume":1741,"transactions":9,"vwap":1739},"2025-11-21",16.64,17,660400,{"date":1743,"open":1744,"high":1555,"low":1547,"close":1745,"change":189,"percent_change":1423,"volume":1746,"transactions":9,"vwap":1745},"2025-11-20",16.85,16.63,639900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":945,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-19",16.6,17.1,16.33,16.89,4,917000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-18",15.31,16.365,14.986,16.24,0.97,6.35,875800,{"date":1765,"open":1766,"high":1767,"low":1461,"close":1462,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1462},"2025-11-17",15.55,15.875,-0.46,-2.92,667600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-14",15.03,16.56,14.62,15.73,0.76,5.08,1969000,{"date":1781,"open":1190,"high":1773,"low":1782,"close":1116,"change":792,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1116},"2025-11-13",13.501,6.25,1327200,{"date":1786,"open":259,"high":1787,"low":892,"close":1123,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1123},"2025-11-12",14.135,2.72,23.92,1969700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1056,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-11",10.94,11.43,10.925,11.37,2.9,416000,{"date":1800,"open":930,"high":930,"low":1801,"close":1802,"change":1141,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-10",10.95,11.05,-2.56,381500,{"date":1806,"open":1055,"high":1807,"low":1055,"close":590,"change":536,"percent_change":1808,"volume":1809,"transactions":9,"vwap":590},"2025-11-07",11.63,0.89,591700,{"date":1811,"open":1812,"high":532,"low":1813,"close":1814,"change":82,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-06",10.9,10.695,11.24,3.12,428100,{"date":1818,"open":1812,"high":1016,"low":769,"close":1812,"change":447,"percent_change":447,"volume":1819,"transactions":9,"vwap":1812},"2025-11-05",322200,{"date":1821,"open":1822,"high":1802,"low":1823,"close":1812,"change":447,"percent_change":447,"volume":1824,"transactions":9,"vwap":1812},"2025-11-04",10.79,10.745,353500,{"date":1826,"open":1827,"high":619,"low":1823,"close":1812,"change":189,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1812},"2025-11-03",11.03,-2.33,400000,{"date":1831,"open":1832,"high":1833,"low":776,"close":1022,"change":1398,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1022},"2025-10-31",10.91,11.205,2.67,488600,{"date":1837,"open":1022,"high":1796,"low":1838,"close":1839,"change":506,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-30",10.755,10.87,-2.95,547600,{"date":1843,"open":1844,"high":1844,"low":612,"close":630,"change":1602,"percent_change":1845,"volume":1846,"transactions":9,"vwap":630},"2025-10-29",12.31,-9.31,817800,{"date":1848,"open":236,"high":365,"low":355,"close":1849,"change":1068,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-28",12.35,-2.53,246300,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":432,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-27",12.83,12.47,12.67,-0.24,270800,{"date":1860,"open":1861,"high":187,"low":1862,"close":365,"change":229,"percent_change":1863,"volume":1864,"transactions":9,"vwap":365},"2025-10-24",12.81,12.625,0.63,248500,{"date":1866,"open":299,"high":1095,"low":951,"close":217,"change":981,"percent_change":1867,"volume":1868,"transactions":9,"vwap":217},"2025-10-23",-1.25,494900,{"date":1870,"open":209,"high":209,"low":1871,"close":299,"change":1293,"percent_change":1872,"volume":1873,"transactions":9,"vwap":299},"2025-10-22",12.53,-2.14,324200,{"date":1875,"open":479,"high":503,"low":1876,"close":209,"change":777,"percent_change":138,"volume":1877,"transactions":9,"vwap":209},"2025-10-21",12.823,382700,{"date":1879,"open":236,"high":392,"low":1880,"close":494,"change":1881,"percent_change":1753,"volume":1882,"transactions":9,"vwap":494},"2025-10-20",12.454,0.5,593300,{"date":1884,"open":1389,"high":17,"low":1885,"close":239,"change":1049,"percent_change":108,"volume":1886,"transactions":9,"vwap":239},"2025-10-17",12.225,518500,{"date":1888,"open":1889,"high":1389,"low":1890,"close":1855,"change":565,"percent_change":292,"volume":1891,"transactions":9,"vwap":1855},"2025-10-16",12.41,12.145,290100,{"date":1893,"open":1856,"high":1894,"low":1895,"close":1896,"change":1647,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-15",12.845,12.15,12.42,-1.43,596000,{"date":1900,"open":345,"high":1901,"low":1902,"close":892,"change":953,"percent_change":1903,"volume":1904,"transactions":9,"vwap":892},"2025-10-14",12.695,12.14,2.44,443200,{"date":1906,"open":942,"high":522,"low":958,"close":973,"change":1699,"percent_change":1907,"volume":1908,"transactions":9,"vwap":973},"2025-10-13",2.07,476400,{"date":1910,"open":1911,"high":1912,"low":922,"close":1913,"change":1063,"percent_change":75,"volume":1914,"transactions":9,"vwap":1913},"2025-10-10",12.43,12.55,12.05,474300,{"date":1916,"open":346,"high":299,"low":1917,"close":226,"change":1140,"percent_change":1068,"volume":1918,"transactions":9,"vwap":226},"2025-10-09",12.4,560700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":239,"change":1403,"percent_change":1924,"volume":1925,"transactions":9,"vwap":239},"2025-10-08",11.88,12.555,11.83,6.02,587400,{"date":1927,"open":1073,"high":944,"low":590,"close":899,"change":321,"percent_change":386,"volume":1928,"transactions":9,"vwap":899},"2025-10-07",664000,{"date":1930,"open":355,"high":1896,"low":1931,"close":950,"change":691,"percent_change":1932,"volume":1933,"transactions":9,"vwap":950},"2025-10-06",11.456,-2.25,706000,{"date":1935,"open":1041,"high":239,"low":868,"close":1044,"change":1398,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1044},"2025-10-03",2.48,857900,{"date":1939,"open":959,"high":1940,"low":1941,"close":919,"change":211,"percent_change":1942,"volume":1943,"transactions":9,"vwap":919},"2025-10-02",12.041,11.17,-3.15,1723100,{"date":1945,"open":236,"high":1861,"low":1946,"close":904,"change":368,"percent_change":1947,"volume":1948,"transactions":9,"vwap":904},"2025-10-01",12.075,-3.75,1421000,{"date":1950,"open":1145,"high":1145,"low":952,"close":1912,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1912},"2025-09-30",-1.14,-8.33,1748100,{"date":1955,"open":271,"high":1292,"low":1156,"close":260,"change":261,"percent_change":262,"volume":1956,"transactions":9,"vwap":260},"2025-09-29",787100,{"date":1958,"open":1360,"high":280,"low":1360,"close":271,"change":138,"percent_change":1959,"volume":1960,"transactions":9,"vwap":271},"2025-09-26",3.46,564700,{"date":1962,"open":1161,"high":248,"low":479,"close":311,"change":823,"percent_change":1963,"volume":1964,"transactions":9,"vwap":311},"2025-09-25",-3.97,930500,{"date":1966,"open":1270,"high":1146,"low":1255,"close":1273,"change":210,"percent_change":1199,"volume":1211,"transactions":9,"vwap":1273},"2025-09-24",{"date":1968,"open":1292,"high":1969,"low":1255,"close":1970,"change":1438,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-23",14.025,13.89,-0.57,471300,{"date":1974,"open":1975,"high":1976,"low":327,"close":1976,"change":566,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-22",13.5,13.97,3.18,631000,{"date":1980,"open":260,"high":1489,"low":1981,"close":282,"change":967,"percent_change":241,"volume":1982,"transactions":9,"vwap":282},"2025-09-19",13.47,5108600,{"date":1984,"open":1148,"high":1279,"low":1985,"close":1365,"change":240,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1365},"2025-09-18",13.76,-1.64,526500,{"date":1989,"open":1990,"high":1991,"low":1191,"close":1146,"change":481,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1146},"2025-09-17",14.43,14.615,-2.37,587600,{"date":1995,"open":1996,"high":1109,"low":1308,"close":1356,"change":1293,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1356},"2025-09-16",14.73,-1.91,562300,{"date":2000,"open":1381,"high":1773,"low":1298,"close":1442,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1442},"2025-09-15",-0.19,-1.28,640600,{"date":2005,"open":2006,"high":2007,"low":1355,"close":1445,"change":303,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1445},"2025-09-12",14.88,14.99,-1.33,737000,{"date":2011,"open":1534,"high":2012,"low":2013,"close":1773,"change":778,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1773},"2025-09-11",15.53,14.455,3.94,1264800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1437,"change":908,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1437},"2025-09-10",14.69,14.885,14.39,-2.03,484300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1108,"change":1293,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1108},"2025-09-09",14.96,15.2,14.525,-1.86,273300,{"date":2031,"open":2007,"high":1462,"low":1436,"close":1461,"change":565,"percent_change":1011,"volume":2032,"transactions":9,"vwap":1461},"2025-09-08",381000,{"date":2034,"open":1436,"high":2035,"low":1444,"close":2007,"change":557,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2007},"2025-09-05",15.17,1.15,511400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":758,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-04",14.55,14.98,14.444,14.82,-0.67,194100,{"date":2047,"open":1355,"high":1535,"low":2048,"close":1443,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1443},"2025-09-03",14.04,0.73,5.14,601600,{"date":2053,"open":2054,"high":1117,"low":2055,"close":1290,"change":506,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1290},"2025-09-02",14.37,13.92,-2.27,395400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1421,"change":1376,"percent_change":1168,"volume":2063,"transactions":9,"vwap":1421},"2025-08-29",15.23,15.28,14.44,296400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1540,"change":1141,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1540},"2025-08-28",15.6,15.71,15.007,-1.88,402500,{"date":2072,"open":2073,"high":2074,"low":1481,"close":2075,"change":1126,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-27",15,15.47,15.45,3.76,330700,{"date":2079,"open":1374,"high":1463,"low":1131,"close":2080,"change":566,"percent_change":1334,"volume":1864,"transactions":9,"vwap":2080},"2025-08-26",14.89,{"date":2082,"open":1436,"high":2083,"low":1148,"close":1437,"change":1679,"percent_change":251,"volume":2084,"transactions":9,"vwap":1437},"2025-08-25",14.965,510900,{"date":2086,"open":1513,"high":2087,"low":1279,"close":1117,"change":1624,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1117},"2025-08-22",15.98,-4.89,836600,{"date":2091,"open":1461,"high":2067,"low":2007,"close":1513,"change":83,"percent_change":338,"volume":2092,"transactions":9,"vwap":1513},"2025-08-21",582300,{"date":2094,"open":1534,"high":2095,"low":1384,"close":1450,"change":488,"percent_change":2096,"volume":1649,"transactions":9,"vwap":1450},"2025-08-20",15.52,4.18,{"date":2098,"open":1430,"high":2099,"low":1369,"close":1117,"change":536,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1117},"2025-08-19",14.881,0.69,855200,{"date":2103,"open":1985,"high":1428,"low":271,"close":1374,"change":2036,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1374},"2025-08-18",8.61,1290600,{"date":2107,"open":1360,"high":1225,"low":196,"close":327,"change":153,"percent_change":953,"volume":2108,"transactions":9,"vwap":327},"2025-08-15",294200,{"date":2110,"open":2055,"high":2111,"low":290,"close":206,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":206},"2025-08-14",14.0050001,-0.82,-5.8,620800,{"date":2116,"open":318,"high":1355,"low":318,"close":2117,"change":123,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-13",14.13,6.8,799000,{"date":2121,"open":334,"high":2122,"low":334,"close":310,"change":90,"percent_change":2123,"volume":2124,"transactions":9,"vwap":310},"2025-08-12",13.365,1.69,451900,{"date":2126,"open":335,"high":1156,"low":301,"close":479,"change":908,"percent_change":1932,"volume":2127,"transactions":9,"vwap":479},"2025-08-11",590600,{"date":2129,"open":455,"high":2130,"low":20,"close":206,"change":660,"percent_change":2131,"volume":2132,"transactions":9,"vwap":206},"2025-08-08",13.405,2.78,737200,{"date":2134,"open":402,"high":337,"low":1397,"close":1089,"change":1857,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1089},"2025-08-07",-1.82,1071100,{"date":2138,"open":375,"high":2139,"low":1912,"close":197,"change":681,"percent_change":1986,"volume":2140,"transactions":9,"vwap":197},"2025-08-06",13.51,3115400,{"date":2142,"open":2073,"high":2143,"low":319,"close":247,"change":1549,"percent_change":2144,"volume":2145,"transactions":9,"vwap":247},"2025-08-05",15.07,-12.01,2201500,{"date":2147,"open":2148,"high":1776,"low":2073,"close":2149,"change":1438,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-04",15.32,15.24,-0.52,899000,{"date":2153,"open":2154,"high":2155,"low":1540,"close":2148,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2148},"2025-08-01",15.91,16.165,-0.77,-4.79,1236600,{"date":2160,"open":1526,"high":2161,"low":2162,"close":2163,"change":1074,"percent_change":1126,"volume":2164,"transactions":9,"vwap":2163},"2025-07-31",16.45,15.92,16.09,1147000,{"date":2166,"open":1572,"high":1637,"low":1526,"close":1526,"change":2167,"percent_change":1872,"volume":2168,"transactions":9,"vwap":1526},"2025-07-30",-0.35,3618500,{"date":2170,"open":2171,"high":2172,"low":1526,"close":1564,"change":240,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1564},"2025-07-29",16.77,16.8,-1.39,1110600,{"date":2176,"open":1660,"high":1684,"low":1572,"close":2177,"change":240,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-28",16.58,-1.37,1054300,{"date":2181,"open":2182,"high":1629,"low":1662,"close":2183,"change":2001,"percent_change":1103,"volume":2184,"transactions":9,"vwap":2183},"2025-07-25",16.94,16.81,1618200,{"date":181,"open":1740,"high":2186,"low":1554,"close":1740,"change":447,"percent_change":447,"volume":2187,"transactions":9,"vwap":1740},17.24,10941400]