[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIND":3,"homepage-market-summary":31,"stock-historical-MIND":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIND","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},"MIND Technology, Inc. Common Stock (DE)","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","MIND Technology Inc provides technology and solutions for exploration, survey, and defense applications in oceanographic, hydrographic, defense, seismic, and security industries. The company operates in single segment namely, Seamap which provides services and products, including engineering, repairs and software licensing, utilized in marine exploration, marine survey and maritime security for marine survey companies, seismic survey contractors, research institutes, non-military government organizations and operators of port facilities and other offshore installations. The company generates more revenue from Seamap Marine Products. The company's geographical segments include the United States; China, Norway; Turkey; Singapore; and Canada & Other.","157","The Woodlands, TX",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},4.57,4.51,4.66,4.4201,4.53,0.04,0.88,55745.894775,1822,4.5636,14.5,3.63,172771.00944663744,8.6,8001,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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":21,"price":153,"is_up":40},"Comm Services","XLC",111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},192014,70085123.371106,-30.23,"2025-04-24",[183,184,193,203,213,224,235,245,256,265,276,285,294,304,313,323,331,341,351,359,369,378,386,396,406,416,425,434,441,446,453,462,472,479,490,500,511,520,527,536,546,557,567,577,586,593,600,608,614,622,632,641,649,660,671,680,688,694,701,707,714,720,728,734,740,745,750,753,757,762,768,772,776,780,785,790,795,801,806,811,817,823,831,838,846,855,862,869,876,884,891,898,905,911,918,924,929,934,941,946,950,955,962,969,975,980,986,993,998,1004,1009,1015,1022,1028,1034,1039,1048,1053,1058,1064,1070,1078,1083,1091,1098,1104,1111,1119,1126,1133,1139,1146,1154,1160,1166,1173,1180,1188,1194,1201,1206,1212,1220,1227,1231,1238,1245,1252,1258,1262,1269,1274,1281,1288,1293,1297,1303,1308,1314,1320,1324,1329,1335,1339,1341,1347,1351,1354,1361,1368,1372,1377,1385,1391,1398,1405,1411,1417,1425,1432,1438,1445,1451,1458,1465,1474,1480,1485,1490,1497,1504,1509,1515,1519,1525,1531,1536,1541,1546,1550,1555,1560,1565,1573,1578,1582,1587,1593,1599,1605,1613,1618,1624,1630,1636,1640,1645,1651,1654,1661,1667,1674,1683,1690,1698,1706,1713,1721,1729,1737,1745,1753,1759,1765,1772,1780,1788,1795,1802,1806,1813,1819,1825,1831,1837,1842,1848,1856,1862,1868,1874,1880,1884,1889,1893,1899,1902,1906,1909,1911,1915,1920,1924,1928,1933,1937,1943,1946,1952,1956,1961,1965,1969,1975,1979,1986,1991,1996,2003,2008,2014,2020,2027,2031,2035,2041,2047,2053,2059,2064,2067,2073,2079,2082,2086,2092,2098,2103,2108,2113,2118,2123,2127,2132,2136,2143,2151,2155,2159,2164,2168,2171,2176,2179,2184,2187,2191,2194,2197,2200,2203,2207,2210,2213,2217,2224,2228,2233,2237,2241,2247,2250,2255,2258,2262,2266,2270,2274,2278,2282,2287,2290,2294,2298,2303,2307,2310,2315,2320,2325,2329,2334,2338,2340,2345,2349,2354,2357,2361,2364,2369,2372,2378,2381,2385],{"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":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",4.71,4.36,0.02,0.44,83305.25276,1217,4.523,{"date":194,"open":195,"high":196,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",4.6,4.72,4.4112,-0.08,-1.74,62267.645772,1162,4.6103,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",4.39,4.595,4.59,0.145,3.26,76871.057491,1320,4.5034,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",4.32,4.54,4.2864,4.445,0.12,2.77,56780.480135,1107,4.4527,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",4.34,4.415,4.275,4.325,0.075,1.76,42894.293218,756,4.3263,{"date":236,"open":187,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",4.45,4.2301,4.25,-0.095,-2.19,61232.767603,1250,4.349,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",4.49,4.55,4.23,4.345,-0.185,-4.08,74947.1107,1168,4.318,{"date":257,"open":258,"high":248,"low":259,"close":20,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",4.44,4.2908,0.06,1.34,108130.266736,1434,4.4464,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",4.33,4.48,4.3064,4.47,0.11,2.52,92470.4105,1153,4.41,{"date":277,"open":278,"high":279,"low":278,"close":187,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",4.2,4.42,0.17,4.06,120252.830304,1184,4.3411,{"date":286,"open":287,"high":239,"low":288,"close":289,"change":290,"percent_change":247,"volume":291,"transactions":292,"vwap":293},"2026-09-21",4.05,4.03,4.19,0.18,137793.39188,2472,4.1621,{"date":295,"open":296,"high":289,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",4.16,3.9611,4.01,-0.15,-3.61,55315.9655,943,4.0243,{"date":305,"open":306,"high":307,"low":308,"close":296,"change":260,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",4.14,4.245,4.09,1.46,102943.272729,1433,4.154,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":260,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",4.04,4.12,3.98,4.1,1.49,41410.31149,1144,4.0398,{"date":324,"open":296,"high":239,"low":325,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",4.0201,-0.14,-3.35,94661.23748,1590,4.1052,{"date":332,"open":333,"high":334,"low":335,"close":334,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",3.95,4.18,3.93,0.26,6.63,127393.33186,1439,4.0725,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":336,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.9,3.97,3.8,3.92,0.01,74268.7075,769,3.8902,{"date":352,"open":353,"high":317,"low":354,"close":355,"change":188,"percent_change":97,"volume":356,"transactions":357,"vwap":358},"2026-09-10",3.76,3.75,3.91,90542.408979,941,3.8644,{"date":360,"open":361,"high":362,"low":27,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",3.65,3.94,3.89,-0.31,-7.38,289188.814985,2500,3.7789,{"date":370,"open":371,"high":372,"low":278,"close":278,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",4.65,4.7,-0.37,-8.1,345766.655908,2310,4.0667,{"date":379,"open":237,"high":380,"low":19,"close":16,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",4.6597,0.15,3.39,85028.21874,696,4.503,{"date":387,"open":388,"high":389,"low":390,"close":279,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",4.46,4.56,4.37,-0.01,-0.23,52012.542686,487,4.4366,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",4.29,4.4934,4.43,0.13,3.02,37019.727987,641,4.4193,{"date":407,"open":215,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",4.3899,4.26,4.3,-0.05,-1.15,48570.5626,538,4.3214,{"date":417,"open":226,"high":418,"low":419,"close":420,"change":347,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",4.5,4.27,4.35,0.23,152185.064237,980,4.3889,{"date":426,"open":427,"high":428,"low":419,"close":226,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",4.4,4.486,-0.11,-2.47,58552.0514,616,4.3391,{"date":435,"open":420,"high":388,"low":420,"close":237,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.09,2.06,61566.690914,573,4.4192,{"date":442,"open":226,"high":195,"low":398,"close":187,"change":188,"percent_change":138,"volume":443,"transactions":444,"vwap":445},"2026-08-26",150094.234734,1470,4.4457,{"date":447,"open":398,"high":388,"low":409,"close":226,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.05,1.17,128993.207013,927,4.3288,{"date":454,"open":237,"high":455,"low":456,"close":398,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",4.495,4.2548,-0.24,-5.3,75771.072433,708,4.3809,{"date":463,"open":464,"high":465,"low":466,"close":20,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",4.64,4.6899,4.4705,-0.12,-2.58,76324.6764,808,4.5341,{"date":473,"open":464,"high":465,"low":248,"close":371,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",-0.03,-0.64,96506.391923,775,4.6062,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",4.76,4.82,4.635,4.68,-0.02,-0.43,116461.038826,703,4.7212,{"date":491,"open":492,"high":493,"low":494,"close":372,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",4.86,4.939,4.69,-0.22,-4.47,106287.671565,981,4.778,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",4.79,5.4727,4.67,4.92,0.19,4.02,218888.679665,1453,5.0174,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":21,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",4.63,4.85,4.73,0.85,127027.238154,661,4.7376,{"date":521,"open":513,"high":522,"low":16,"close":494,"change":188,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",4.75,0.43,65886.763565,816,4.6837,{"date":528,"open":529,"high":530,"low":504,"close":504,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",4.94,4.98,-0.165,-3.41,101764.78873,983,4.8072,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":251,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",4.99,5.07,4.8,4.835,-3.69,80845.075913,897,4.8939,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",5,5.2,4.97,5.02,-0.06,-1.18,108314.132177,906,5.0533,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":552,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",5.17,5.25,5.03,5.08,-1.17,56167.499594,699,5.1509,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":326,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",5.27,5.2875,5.11,5.14,-2.65,33324.212648,338,5.1823,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":347,"percent_change":506,"volume":583,"transactions":584,"vwap":585},"2026-08-05",5.45,5.455,5.1288,5.28,86963.377689,845,5.2686,{"date":587,"open":539,"high":588,"low":548,"close":569,"change":108,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",5.38,4.77,91593.534368,1114,5.2037,{"date":594,"open":548,"high":595,"low":596,"close":561,"change":448,"percent_change":175,"volume":597,"transactions":598,"vwap":599},"2026-08-03",5.18,4.8901,60406.511841,572,5.0526,{"date":601,"open":530,"high":602,"low":540,"close":530,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",5.05,0.03,0.61,60126.528418,788,4.9199,{"date":609,"open":482,"high":538,"low":186,"close":610,"change":290,"percent_change":611,"volume":612,"transactions":460,"vwap":613},"2026-07-30",4.95,3.77,69918.655907,4.8712,{"date":615,"open":616,"high":572,"low":481,"close":589,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",5.01,-0.27,-5.36,79668.243537,705,4.8526,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":457,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",5.34,5.37,4.8536,5.04,-4.55,153254.266156,1094,4.9677,{"date":633,"open":634,"high":635,"low":636,"close":582,"change":617,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",5.55,5.755,5.23,-4.86,67058.756994,675,5.4092,{"date":642,"open":643,"high":644,"low":645,"close":634,"change":448,"percent_change":646,"volume":647,"transactions":584,"vwap":648},"2026-07-24",5.47,5.67,5.4,0.91,80384.401361,5.5304,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",5.73,5.8,5.43,5.5,-0.25,-4.35,42791.519502,640,5.5398,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",5.64,6,5.62,5.75,0.16,2.86,101413.087271,888,5.778,{"date":672,"open":673,"high":674,"low":645,"close":675,"change":271,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",5.53,5.65,5.59,2.01,78473.289494,710,5.572,{"date":681,"open":560,"high":682,"low":549,"close":683,"change":684,"percent_change":663,"volume":685,"transactions":686,"vwap":687},"2026-07-20",5.6,5.48,0.31,72897.548359,960,5.4444,{"date":689,"open":560,"high":690,"low":548,"close":559,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":559},"2026-07-17",5.33,-0.13,-2.45,87900,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":113,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-16",5.49,5.26,5.3,-3.11,63200,{"date":702,"open":643,"high":703,"low":704,"close":643,"change":552,"percent_change":705,"volume":706,"transactions":9,"vwap":643},"2026-07-15",5.77,5.41,-1.08,77000,{"date":708,"open":709,"high":710,"low":711,"close":673,"change":280,"percent_change":712,"volume":713,"transactions":9,"vwap":673},"2026-07-14",5.36,5.71,5.35,3.17,102100,{"date":715,"open":579,"high":716,"low":709,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-07-13",5.68,-0.09,-1.65,66500,{"date":721,"open":722,"high":723,"low":724,"close":579,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":579},"2026-07-10",5.19,5.52,5.15,0.28,5.42,95500,{"date":729,"open":730,"high":698,"low":730,"close":559,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":559},"2026-07-09",4.9,0.33,6.82,109500,{"date":735,"open":540,"high":736,"low":522,"close":737,"change":401,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",4.96,4.84,2.76,77900,{"date":741,"open":548,"high":571,"low":504,"close":186,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":186},"2026-07-07",-0.2,-4.07,92400,{"date":746,"open":522,"high":571,"low":522,"close":747,"change":381,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-06",4.91,3.15,98100,{"date":751,"open":515,"high":730,"low":196,"close":481,"change":21,"percent_change":516,"volume":752,"transactions":9,"vwap":481},"2026-07-02",67600,{"date":754,"open":196,"high":492,"low":372,"close":196,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":196},"2026-07-01",0,60500,{"date":758,"open":737,"high":759,"low":18,"close":196,"change":113,"percent_change":760,"volume":761,"transactions":9,"vwap":196},"2026-06-30",4.93,-3.48,111500,{"date":763,"open":540,"high":538,"low":502,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",4.89,-0.1,-2,117500,{"date":769,"open":540,"high":627,"low":502,"close":538,"change":280,"percent_change":770,"volume":771,"transactions":9,"vwap":538},"2026-06-26",3.53,71400,{"date":773,"open":747,"high":551,"low":502,"close":482,"change":198,"percent_change":774,"volume":775,"transactions":9,"vwap":482},"2026-06-25",-1.63,84400,{"date":777,"open":530,"high":560,"low":482,"close":730,"change":198,"percent_change":778,"volume":779,"transactions":9,"vwap":730},"2026-06-24",-1.61,85100,{"date":781,"open":530,"high":782,"low":759,"close":530,"change":765,"percent_change":783,"volume":784,"transactions":9,"vwap":530},"2026-06-23",5.12,-1.97,92700,{"date":786,"open":560,"high":787,"low":561,"close":562,"change":788,"percent_change":300,"volume":789,"transactions":9,"vwap":562},"2026-06-22",5.31,-0.19,85000,{"date":791,"open":792,"high":582,"low":627,"close":569,"change":793,"percent_change":530,"volume":794,"transactions":9,"vwap":569},"2026-06-18",5.06,0.25,93800,{"date":796,"open":797,"high":798,"low":616,"close":551,"change":299,"percent_change":799,"volume":800,"transactions":9,"vwap":551},"2026-06-17",5.16,5.32,-2.9,103500,{"date":802,"open":803,"high":726,"low":797,"close":559,"change":392,"percent_change":804,"volume":805,"transactions":9,"vwap":559},"2026-06-16",5.39,-4.26,113900,{"date":807,"open":711,"high":808,"low":698,"close":645,"change":436,"percent_change":809,"volume":810,"transactions":9,"vwap":645},"2026-06-15",5.74,1.69,227100,{"date":812,"open":813,"high":814,"low":797,"close":787,"change":448,"percent_change":815,"volume":816,"transactions":9,"vwap":787},"2026-06-12",5.21,5.56,0.95,154000,{"date":818,"open":819,"high":696,"low":737,"close":697,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":697},"2026-06-11",5.09,-0.3,-5.4,292800,{"date":824,"open":825,"high":826,"low":827,"close":814,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":814},"2026-06-10",5.72,5.95,5.51,-0.34,-5.76,252300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":655,"percent_change":743,"volume":837,"transactions":9,"vwap":836},"2026-06-09",6.04,6.22,5.69,5.9,138900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":411,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",6.31,6.38,6.1,6.15,-0.81,61400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",6.83,7.03,6.17,6.2,-0.65,-9.49,150000,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":436,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-04",6.69,7,6.85,1.33,62000,{"date":863,"open":864,"high":865,"low":337,"close":866,"change":401,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-03",6.7,6.88,6.76,1.96,97800,{"date":870,"open":871,"high":872,"low":873,"close":337,"change":666,"percent_change":874,"volume":875,"transactions":9,"vwap":337},"2026-06-02",6.57,6.87,6.55,2.47,78000,{"date":877,"open":337,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-01",6.64,6.4,6.47,-0.28,-4.15,127100,{"date":885,"open":865,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",6.96,6.75,-0.16,-2.32,83900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":691,"percent_change":897,"volume":794,"transactions":9,"vwap":896},"2026-05-28",6.94,7.1,6.86,6.91,-1.85,{"date":899,"open":900,"high":901,"low":893,"close":902,"change":364,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-27",7.33,7.44,7.04,-4.22,99200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":82,"percent_change":514,"volume":910,"transactions":9,"vwap":909},"2026-05-26",7.01,7.48,7.35,109100,{"date":912,"open":913,"high":914,"low":913,"close":907,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":907},"2026-05-22",6.89,7.09,0.07,1.01,79200,{"date":919,"open":858,"high":920,"low":913,"close":893,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":893},"2026-05-21",7.2,-0.04,-0.57,86400,{"date":925,"open":926,"high":920,"low":926,"close":927,"change":928,"percent_change":507,"volume":752,"transactions":9,"vwap":927},"2026-05-20",6.71,6.98,0.27,{"date":930,"open":931,"high":913,"low":932,"close":926,"change":755,"percent_change":755,"volume":933,"transactions":9,"vwap":926},"2026-05-19",6.8,6.61,69600,{"date":935,"open":932,"high":936,"low":937,"close":926,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":926},"2026-05-18",6.81,6.56,0.1,1.51,83500,{"date":942,"open":857,"high":865,"low":943,"close":932,"change":617,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-05-15",6.5,-3.92,92100,{"date":947,"open":866,"high":907,"low":887,"close":865,"change":915,"percent_change":948,"volume":949,"transactions":9,"vwap":865},"2026-05-14",1.03,93400,{"date":951,"open":927,"high":907,"low":866,"close":936,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":936},"2026-05-13",-0.21,-2.99,98800,{"date":956,"open":957,"high":958,"low":866,"close":959,"change":888,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-12",7.16,7.29,7.02,-2.23,113500,{"date":963,"open":964,"high":965,"low":865,"close":966,"change":967,"percent_change":18,"volume":968,"transactions":9,"vwap":966},"2026-05-11",6.9,7.4,7.18,0.32,200800,{"date":970,"open":971,"high":972,"low":873,"close":895,"change":793,"percent_change":973,"volume":974,"transactions":9,"vwap":895},"2026-05-08",6.72,6.95,3.78,154200,{"date":976,"open":977,"high":913,"low":978,"close":932,"change":391,"percent_change":299,"volume":979,"transactions":9,"vwap":932},"2026-05-07",6.62,6.53,252900,{"date":981,"open":982,"high":857,"low":983,"close":977,"change":290,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2026-05-06",6.44,6.28,2.8,138500,{"date":987,"open":988,"high":989,"low":990,"close":982,"change":915,"percent_change":991,"volume":992,"transactions":9,"vwap":982},"2026-05-05",6.35,6.58,6.32,1.1,108500,{"date":994,"open":995,"high":871,"low":983,"close":996,"change":691,"percent_change":766,"volume":997,"transactions":9,"vwap":996},"2026-05-04",6.52,6.37,92300,{"date":999,"open":1000,"high":943,"low":1001,"close":943,"change":1002,"percent_change":504,"volume":1003,"transactions":9,"vwap":943},"2026-05-01",6.21,6.16,0.29,171700,{"date":1005,"open":1000,"high":1006,"low":1007,"close":1000,"change":921,"percent_change":475,"volume":1008,"transactions":9,"vwap":1000},"2026-04-30",6.43,6.13,147300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":921,"percent_change":475,"volume":1014,"transactions":9,"vwap":1013},"2026-04-29",6.33,6.01,6.25,112300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":820,"percent_change":628,"volume":1021,"transactions":9,"vwap":1020},"2026-04-28",6.41,6.6,6.19,6.29,137800,{"date":1023,"open":1024,"high":866,"low":1024,"close":1025,"change":280,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",6.42,6.59,2.65,218700,{"date":1029,"open":1030,"high":943,"low":1001,"close":1024,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1024},"2026-04-24",6.24,0.2,3.22,158500,{"date":1035,"open":840,"high":841,"low":1036,"close":834,"change":198,"percent_change":1037,"volume":1038,"transactions":9,"vwap":834},"2026-04-23",6.09,-1.27,156100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",6.14,6.45,6.12,6.3,0.42,7.14,150300,{"date":1049,"open":1036,"high":996,"low":1050,"close":1051,"change":742,"percent_change":75,"volume":1052,"transactions":9,"vwap":1051},"2026-04-21",5.82,5.88,273800,{"date":1054,"open":990,"high":841,"low":1055,"close":1055,"change":457,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-20",6.08,-3.8,237700,{"date":1059,"open":1013,"high":1060,"low":1061,"close":990,"change":436,"percent_change":1062,"volume":1063,"transactions":9,"vwap":990},"2026-04-17",6.46,5.91,1.44,654000,{"date":1065,"open":902,"high":902,"low":1001,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-16",6.23,-2.48,-28.47,1160300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":921,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-15",8.8,8.92,8.53,8.71,-0.46,274800,{"date":1079,"open":1080,"high":1073,"low":1080,"close":1081,"change":61,"percent_change":726,"volume":1082,"transactions":9,"vwap":1081},"2026-04-14",8.35,8.75,139200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":793,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-13",8.05,8.49,8,8.3,3.11,53500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1085,"change":921,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-04-10",8.19,8.23,7.92,-0.49,64300,{"date":1099,"open":1100,"high":1101,"low":1087,"close":1102,"change":495,"percent_change":573,"volume":1103,"transactions":9,"vwap":1102},"2026-04-09",8.41,8.5,8.09,64800,{"date":1105,"open":1106,"high":29,"low":1107,"close":1108,"change":401,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-08",8.44,8.21,8.31,1.59,72800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",8.73,8.78,8.18,-0.73,-8.19,84900,{"date":1120,"open":1075,"high":1121,"low":1122,"close":1123,"change":271,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-06",8.95,8.52,8.91,1.25,70000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1072,"change":1131,"percent_change":931,"volume":1132,"transactions":9,"vwap":1072},"2026-04-02",8.17,9.01,8.15,0.56,92200,{"date":1134,"open":1080,"high":1101,"low":1135,"close":1136,"change":429,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-01",8.07,8.24,-1.32,56300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1080,"change":1144,"percent_change":1145,"volume":761,"transactions":9,"vwap":1080},"2026-03-31",7.9,8.62,7.86,0.73,9.58,{"date":1147,"open":1148,"high":1121,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-30",8.81,7.6,7.62,-1.23,-13.9,261800,{"date":1155,"open":1156,"high":1129,"low":1157,"close":1158,"change":429,"percent_change":1151,"volume":1159,"transactions":9,"vwap":1158},"2026-03-27",8.96,8.25,8.85,250900,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1156,"change":731,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1156},"2026-03-26",8.55,9.37,3.82,145100,{"date":1167,"open":1168,"high":1169,"low":1100,"close":1170,"change":655,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-25",8.9,9,8.63,-2.82,129300,{"date":1174,"open":1175,"high":1176,"low":1080,"close":1177,"change":1178,"percent_change":737,"volume":1179,"transactions":9,"vwap":1177},"2026-03-24",8.38,8.99,8.88,0.41,120500,{"date":1181,"open":1136,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-23",8.77,8.13,8.47,0.21,2.54,117900,{"date":1189,"open":1175,"high":1190,"low":1087,"close":1191,"change":765,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-20",8.4,8.26,-1.2,131000,{"date":1195,"open":1196,"high":1197,"low":1130,"close":1198,"change":717,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",8.28,8.58,8.36,-1.07,80800,{"date":1202,"open":1168,"high":1169,"low":1130,"close":1203,"change":1076,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-18",8.45,-5.16,179800,{"date":1207,"open":1208,"high":1209,"low":29,"close":1123,"change":967,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1123},"2026-03-17",8.65,9.2,3.73,160300,{"date":1213,"open":1214,"high":1182,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-16",8.03,7.95,8.59,0.63,7.91,216000,{"date":1221,"open":1222,"high":1088,"low":1223,"close":1224,"change":495,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-13",8.11,7.75,7.96,-2.69,173500,{"date":1228,"open":1157,"high":1190,"low":1087,"close":1115,"change":198,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1115},"2026-03-12",-0.97,163700,{"date":1232,"open":1209,"high":1233,"low":1234,"close":1191,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1191},"2026-03-11",9.33,8.01,-0.42,-4.84,574100,{"date":1239,"open":1087,"high":1177,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-10",7.82,8.68,0.75,9.46,577100,{"date":1246,"open":1247,"high":1093,"low":1248,"close":1249,"change":83,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-09",7.78,7.58,7.93,1.8,229900,{"date":1253,"open":1150,"high":1254,"low":1255,"close":1256,"change":755,"percent_change":755,"volume":1257,"transactions":9,"vwap":1256},"2026-03-06",7.94,7.5,7.79,79700,{"date":1259,"open":1260,"high":1157,"low":1223,"close":1256,"change":617,"percent_change":327,"volume":1261,"transactions":9,"vwap":1256},"2026-03-05",7.98,45700,{"date":1263,"open":1264,"high":1088,"low":1265,"close":1266,"change":108,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-04",7.8,7.63,8.06,3.07,61900,{"date":1270,"open":1218,"high":1218,"low":1271,"close":1240,"change":299,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1240},"2026-03-03",7.57,-1.88,65100,{"date":1275,"open":1255,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":515,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",7.99,7.34,7.97,0.36,82800,{"date":1282,"open":1218,"high":1283,"low":908,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-27",8.04,7.61,-0.45,-5.58,156900,{"date":1289,"open":1141,"high":1135,"low":1290,"close":1266,"change":666,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1266},"2026-02-26",7.74,2.03,52700,{"date":1294,"open":1295,"high":1102,"low":1295,"close":1141,"change":928,"percent_change":1296,"volume":1257,"transactions":9,"vwap":1141},"2026-02-25",7.65,3.54,{"date":1298,"open":1223,"high":1299,"low":1300,"close":1265,"change":467,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1265},"2026-02-24",7.83,7.41,-1.55,121300,{"date":1304,"open":1143,"high":1102,"low":1305,"close":1223,"change":952,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1223},"2026-02-23",7.73,-2.64,131200,{"date":1309,"open":1310,"high":1190,"low":1215,"close":1224,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1224},"2026-02-20",8.22,-0.32,-3.86,114600,{"date":1315,"open":1316,"high":1317,"low":1094,"close":1196,"change":655,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1196},"2026-02-19",8.54,8.7,-2.93,127500,{"date":1321,"open":1241,"high":1075,"low":1310,"close":1074,"change":788,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1074},"2026-02-18",-2.18,144200,{"date":1325,"open":1101,"high":1326,"low":1157,"close":1326,"change":90,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-17",8.72,2.59,190800,{"date":1330,"open":1331,"high":1332,"low":1157,"close":1101,"change":271,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1101},"2026-02-13",8.37,8.94,1.31,160600,{"date":1336,"open":1101,"high":1074,"low":1266,"close":1337,"change":765,"percent_change":553,"volume":1338,"transactions":9,"vwap":1337},"2026-02-12",8.39,132300,{"date":1340,"open":1170,"high":1241,"low":1234,"close":1086,"change":299,"percent_change":199,"volume":890,"transactions":9,"vwap":1086},"2026-02-11",{"date":1342,"open":1080,"high":1343,"low":1128,"close":1344,"change":1002,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-10",8.69,8.64,3.47,111600,{"date":1348,"open":1115,"high":1101,"low":1087,"close":1080,"change":290,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1080},"2026-02-09",2.2,98700,{"date":1352,"open":1095,"high":1190,"low":1095,"close":1128,"change":1178,"percent_change":582,"volume":1353,"transactions":9,"vwap":1128},"2026-02-06",94000,{"date":1355,"open":1106,"high":1344,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-05",7.7,7.76,-0.89,-10.29,364800,{"date":1362,"open":1123,"high":1363,"low":1364,"close":1208,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1208},"2026-02-04",9.08,8.57,-0.26,-2.92,108300,{"date":1369,"open":1317,"high":1176,"low":1122,"close":1123,"change":90,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1123},"2026-02-03",2.53,123400,{"date":1373,"open":1216,"high":1374,"low":1222,"close":1343,"change":552,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1343},"2026-02-02",9.1,-0.69,186000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1081,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1081},"2026-01-30",9.22,9.34,8.56,-0.59,-6.32,183900,{"date":1386,"open":1379,"high":1387,"low":1388,"close":1380,"change":1002,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2026-01-29",9.5,8.93,3.2,144700,{"date":1392,"open":1209,"high":1393,"low":1394,"close":1395,"change":921,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-28",9.55,8.84,9.05,-0.44,155600,{"date":1399,"open":1400,"high":1401,"low":1081,"close":1402,"change":1002,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-27",8.76,9.25,9.09,3.3,164500,{"date":1406,"open":1407,"high":1407,"low":1326,"close":1072,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1072},"2026-01-26",9.67,-0.87,-9,308600,{"date":1412,"open":1413,"high":1414,"low":1401,"close":1407,"change":83,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1407},"2026-01-23",9.69,9.84,1.47,192200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1229,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-22",10.57,10.72,9.43,9.53,-9.24,231400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":474,"percent_change":881,"volume":1431,"transactions":9,"vwap":1430},"2026-01-21",10.59,10.94,10.34,10.5,153400,{"date":1433,"open":1434,"high":1435,"low":1429,"close":1436,"change":691,"percent_change":1437,"volume":1319,"transactions":9,"vwap":1436},"2026-01-20",10.47,10.82,10.53,-1.22,{"date":1439,"open":1440,"high":1441,"low":1430,"close":1442,"change":828,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-16",10.88,11,10.66,-3.09,116800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1441,"change":392,"percent_change":1450,"volume":961,"transactions":9,"vwap":1441},"2026-01-15",11.25,11.39,10.7,-2.05,{"date":1452,"open":1453,"high":1454,"low":1430,"close":1455,"change":189,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-14",10.87,11.38,11.23,4.08,175500,{"date":1459,"open":1460,"high":1461,"low":1429,"close":1462,"change":381,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-13",10.85,10.93,10.79,1.41,146100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-12",10.14,10.91,9.95,10.64,0.59,5.87,388300,{"date":1475,"open":1317,"high":1467,"low":1317,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-09",10.05,1.36,15.65,449300,{"date":1481,"open":1482,"high":1394,"low":1085,"close":1343,"change":1483,"percent_change":1215,"volume":1484,"transactions":9,"vwap":1343},"2026-01-08",8.14,0.64,240400,{"date":1486,"open":1108,"high":1487,"low":1141,"close":1085,"change":820,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1085},"2026-01-07",8.34,-3.59,153200,{"date":1491,"open":1492,"high":1493,"low":1115,"close":1080,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1080},"2026-01-06",8.89,9.02,-0.79,-8.64,320100,{"date":1498,"open":1499,"high":1500,"low":1177,"close":1501,"change":83,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-05",9.27,9.38,9.14,1.56,180100,{"date":1505,"open":1148,"high":1506,"low":1113,"close":1169,"change":1185,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1169},"2026-01-02",9.39,2.39,260000,{"date":1510,"open":1075,"high":1511,"low":1317,"close":1512,"change":915,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-31",8.97,8.79,0.8,139800,{"date":1516,"open":1511,"high":1401,"low":1208,"close":1326,"change":1517,"percent_change":1312,"volume":1518,"transactions":9,"vwap":1326},"2025-12-30",-0.35,176400,{"date":1520,"open":1374,"high":1401,"low":1521,"close":1522,"change":888,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-29",8.87,9.07,-1.73,197800,{"date":1526,"open":1129,"high":1527,"low":1113,"close":1528,"change":90,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-26",9.3,9.23,2.44,118300,{"date":1532,"open":1522,"high":1533,"low":1326,"close":1129,"change":691,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1129},"2025-12-24",9.45,-1.42,124200,{"date":1537,"open":1343,"high":1538,"low":1101,"close":1501,"change":54,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1501},"2025-12-23",9.18,5.66,221900,{"date":1542,"open":1136,"high":1394,"low":1278,"close":1208,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1208},"2025-12-22",0.76,9.63,250100,{"date":1547,"open":1357,"high":1283,"low":1548,"close":1549,"change":280,"percent_change":1349,"volume":1313,"transactions":9,"vwap":1549},"2025-12-19",7.72,7.89,{"date":1551,"open":1552,"high":1266,"low":1552,"close":1548,"change":793,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-12-18",7.47,3.35,186200,{"date":1556,"open":1087,"high":1093,"low":965,"close":1552,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1552},"2025-12-17",-0.47,-5.92,279200,{"date":1561,"open":1214,"high":1562,"low":1563,"close":1254,"change":299,"percent_change":897,"volume":1564,"transactions":9,"vwap":1254},"2025-12-16",8.2,7.88,156300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1102,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1102},"2025-12-15",8.61,8.74,8.08,-0.39,-4.6,263700,{"date":1574,"open":1326,"high":1169,"low":1203,"close":1575,"change":457,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-12",8.48,-2.75,254100,{"date":1579,"open":1102,"high":1580,"low":1266,"close":1326,"change":1483,"percent_change":1095,"volume":1581,"transactions":9,"vwap":1326},"2025-12-11",9.35,349300,{"date":1583,"open":1184,"high":1170,"low":1552,"close":1569,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1569},"2025-12-10",-2.56,-24.06,1253800,{"date":1588,"open":1589,"high":1468,"low":1590,"close":1470,"change":915,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1470},"2025-12-09",10.51,10.25,0.66,420000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1419,"change":731,"percent_change":1032,"volume":1598,"transactions":9,"vwap":1419},"2025-12-08",10.43,10.74,10.24,273400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1597,"change":448,"percent_change":54,"volume":1604,"transactions":9,"vwap":1597},"2025-12-05",10.2,10.6,10.18,150500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1279,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-04",9.83,10.36,9.7,10.19,3.66,121700,{"date":1614,"open":1422,"high":1615,"low":1616,"close":1607,"change":684,"percent_change":209,"volume":1617,"transactions":9,"vwap":1607},"2025-12-03",9.93,9.36,162500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1235,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-02",10,9.52,-4.23,172400,{"date":1625,"open":1626,"high":1627,"low":1407,"close":1628,"change":1178,"percent_change":410,"volume":1629,"transactions":9,"vwap":1628},"2025-12-01",9.98,10.67,9.94,335300,{"date":1631,"open":1129,"high":1632,"low":1168,"close":1422,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1422},"2025-11-28",9.57,0.65,7.32,141000,{"date":1637,"open":1317,"high":1402,"low":1241,"close":1177,"change":1185,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1177},"2025-11-26",2.42,153600,{"date":1641,"open":1156,"high":1493,"low":1567,"close":1642,"change":486,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-25",8.67,-4.73,211600,{"date":1646,"open":1363,"high":1506,"low":1647,"close":1374,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1374},"2025-11-24",9.03,0.08,0.89,194700,{"date":1652,"open":1182,"high":1538,"low":1086,"close":1493,"change":401,"percent_change":309,"volume":1653,"transactions":9,"vwap":1493},"2025-11-21",293600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1492,"change":922,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1492},"2025-11-20",9.61,9.91,8.86,-6.03,228600,{"date":1662,"open":1663,"high":1664,"low":1616,"close":1243,"change":1229,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1243},"2025-11-19",10.32,10.4,-9.3,286000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1595,"change":475,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1595},"2025-11-18",10.65,10.92,10.17,-5.78,246000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-17",11.82,11.89,10.76,11.07,-0.82,-6.9,367500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1677,"change":1311,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1677},"2025-11-14",12,12.49,11.58,-2.62,270400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1137,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-13",13.47,13.59,12.07,12.21,-9.76,302900,{"date":1699,"open":1700,"high":26,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-12",14.4,13.42,13.53,-0.76,-5.32,230000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":159,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-11",13.7,14.29,13.09,4,268100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":308,"volume":1720,"transactions":9,"vwap":1718},"2025-11-10",13.89,14.37,13.44,13.74,0.54,330400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":89,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-07",12.3,13.31,11.75,13.2,5.94,251500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1375,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-06",13.26,13.55,12.29,12.46,-5.25,265800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1731,"volume":1744,"transactions":9,"vwap":1742},"2025-11-05",11.79,13.35,11.78,13.15,1.54,389600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1570,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-04",11.49,12.27,11.3,11.61,-3.25,229600,{"date":1754,"open":1755,"high":1756,"low":1678,"close":1685,"change":1757,"percent_change":1176,"volume":1758,"transactions":9,"vwap":1685},"2025-11-03",11.1,12.13,0.99,321300,{"date":1760,"open":1761,"high":1755,"low":1762,"close":1763,"change":189,"percent_change":296,"volume":1764,"transactions":9,"vwap":1763},"2025-10-31",10.62,10.28,11.01,297600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1419,"change":742,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1419},"2025-10-30",10.73,10.9,10.45,-1.86,147400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":90,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-29",10.49,10.96,10.3,10.77,2.09,210200,{"date":1781,"open":1455,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-28",11.45,10.37,10.55,-0.54,-4.87,420100,{"date":1789,"open":1790,"high":1791,"low":1461,"close":1792,"change":1793,"percent_change":1006,"volume":1794,"transactions":9,"vwap":1792},"2025-10-27",10.98,12.08,11.09,0.67,918100,{"date":1796,"open":1797,"high":1798,"low":1663,"close":1799,"change":1229,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-24",11.5,11.53,10.42,-8.52,341300,{"date":1803,"open":1804,"high":1797,"low":1777,"close":1448,"change":646,"percent_change":1241,"volume":1805,"transactions":9,"vwap":1448},"2025-10-23",10.78,602700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":411,"percent_change":1557,"volume":1812,"transactions":9,"vwap":1811},"2025-10-22",10.61,11.15,10.23,10.48,495500,{"date":1814,"open":1815,"high":1816,"low":1663,"close":1436,"change":373,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1436},"2025-10-21",10.89,11.06,-3.39,372300,{"date":1820,"open":1821,"high":1768,"low":1822,"close":1768,"change":1823,"percent_change":1233,"volume":1824,"transactions":9,"vwap":1768},"2025-10-20",10.35,10.03,0.93,524400,{"date":1826,"open":1163,"high":1827,"low":1233,"close":1828,"change":159,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-17",10.1,9.97,5.84,209200,{"date":1832,"open":1833,"high":1834,"low":1401,"close":1835,"change":1285,"percent_change":1836,"volume":1390,"transactions":9,"vwap":1835},"2025-10-16",9.73,9.87,9.42,-4.56,{"date":1838,"open":1774,"high":1436,"low":1413,"close":1834,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1834},"2025-10-15",-0.53,-5.1,143900,{"date":1843,"open":1844,"high":1774,"low":1845,"close":1664,"change":108,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1664},"2025-10-14",10.07,9.6,2.36,181900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1719,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-13",9.72,10.26,9.56,10.16,5.61,198900,{"date":1857,"open":1858,"high":1429,"low":1393,"close":1859,"change":1557,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-10",10.22,9.62,-4.66,216100,{"date":1863,"open":1864,"high":1601,"low":1865,"close":1866,"change":755,"percent_change":755,"volume":1867,"transactions":9,"vwap":1866},"2025-10-09",10.12,9.59,10.09,238500,{"date":1869,"open":1870,"high":1871,"low":1387,"close":1866,"change":1872,"percent_change":1191,"volume":1873,"transactions":9,"vwap":1866},"2025-10-08",9.78,10.15,0.77,438600,{"date":1875,"open":1177,"high":1163,"low":1148,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-07",9.32,0.68,7.87,270700,{"date":1881,"open":1316,"high":1882,"low":1337,"close":1344,"change":280,"percent_change":676,"volume":1883,"transactions":9,"vwap":1344},"2025-10-06",8.82,130200,{"date":1885,"open":1093,"high":1316,"low":1130,"close":1184,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1184},"2025-10-03",0.3,3.67,152700,{"date":1890,"open":1203,"high":1101,"low":1482,"close":1128,"change":888,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1128},"2025-10-02",-1.92,156600,{"date":1894,"open":1895,"high":1106,"low":1278,"close":1896,"change":108,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-01",8.1,8.33,2.97,146500,{"date":1900,"open":1266,"high":1183,"low":1218,"close":1102,"change":188,"percent_change":793,"volume":1901,"transactions":9,"vwap":1102},"2025-09-30",113300,{"date":1903,"open":1198,"high":1074,"low":1215,"close":1135,"change":820,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1135},"2025-09-29",-3.58,195300,{"date":1907,"open":1122,"high":1197,"low":1562,"close":1331,"change":765,"percent_change":553,"volume":1908,"transactions":9,"vwap":1331},"2025-09-26",105800,{"date":1910,"open":1122,"high":1326,"low":1157,"close":1184,"change":765,"percent_change":563,"volume":954,"transactions":9,"vwap":1184},"2025-09-25",{"date":1912,"open":1512,"high":1129,"low":1162,"close":1364,"change":888,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1364},"2025-09-24",-1.83,190500,{"date":1916,"open":1129,"high":1917,"low":1074,"close":1113,"change":326,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1113},"2025-09-23",9.15,-1.58,260500,{"date":1921,"open":1331,"high":1500,"low":1080,"close":1521,"change":1922,"percent_change":1364,"volume":1923,"transactions":9,"vwap":1521},"2025-09-22",0.7,467200,{"date":1925,"open":1196,"high":1487,"low":1141,"close":1128,"change":765,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1128},"2025-09-19",-1.21,202600,{"date":1929,"open":1482,"high":1203,"low":1482,"close":1930,"change":1185,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",8.27,2.61,172700,{"date":1934,"open":1190,"high":1170,"low":1214,"close":1266,"change":373,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1266},"2025-09-17",-4.39,215900,{"date":1938,"open":1939,"high":1343,"low":1108,"close":1940,"change":392,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-16",8.66,8.43,-2.66,119000,{"date":1944,"open":1191,"high":1113,"low":1191,"close":1939,"change":128,"percent_change":808,"volume":1945,"transactions":9,"vwap":1939},"2025-09-15",192300,{"date":1947,"open":1948,"high":1316,"low":1234,"close":1093,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1093},"2025-09-12",8.46,-0.29,-3.42,169700,{"date":1953,"open":1108,"high":1142,"low":1183,"close":1575,"change":684,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1575},"2025-09-11",3.79,179500,{"date":1957,"open":1580,"high":1580,"low":1087,"close":1128,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1128},"2025-09-10",-1.39,-14.54,705600,{"date":1962,"open":1387,"high":1834,"low":1233,"close":1852,"change":1648,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1852},"2025-09-09",0.84,205300,{"date":1966,"open":1621,"high":1845,"low":1967,"close":1968,"change":21,"percent_change":1045,"volume":1489,"transactions":9,"vwap":1968},"2025-09-08",9.19,9.48,{"date":1970,"open":1388,"high":1971,"low":1073,"close":1972,"change":1973,"percent_change":1456,"volume":1974,"transactions":9,"vwap":1972},"2025-09-05",9.49,9.44,0.37,190200,{"date":1976,"open":1977,"high":1977,"low":1394,"close":1522,"change":952,"percent_change":1978,"volume":1861,"transactions":9,"vwap":1522},"2025-09-04",9.51,-2.26,{"date":1980,"open":1981,"high":1981,"low":1209,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-03",10.21,9.28,-0.99,-9.64,337500,{"date":1987,"open":1871,"high":1761,"low":1844,"close":1988,"change":381,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-02",10.27,1.48,199300,{"date":1992,"open":1620,"high":1993,"low":1628,"close":1864,"change":336,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1864},"2025-08-29",10.31,2.64,104600,{"date":1997,"open":1601,"high":1998,"low":1999,"close":2000,"change":392,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-28",10.39,9.81,9.86,-2.28,153500,{"date":2004,"open":1596,"high":1804,"low":2005,"close":1866,"change":475,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1866},"2025-08-27",10.02,-5.96,151200,{"date":2009,"open":2010,"high":2011,"low":1590,"close":1767,"change":280,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1767},"2025-08-26",10.56,10.75,1.61,137600,{"date":2015,"open":2016,"high":2016,"low":1436,"close":2010,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2010},"2025-08-25",11.2,-0.61,-5.46,175100,{"date":2021,"open":2022,"high":1797,"low":2023,"close":2024,"change":725,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-22",10.95,10.81,11.17,2.57,324200,{"date":2028,"open":1811,"high":2029,"low":1603,"close":1815,"change":1045,"percent_change":298,"volume":2030,"transactions":9,"vwap":1815},"2025-08-21",11.08,189300,{"date":2032,"open":1993,"high":1436,"low":2033,"close":1434,"change":83,"percent_change":1477,"volume":2034,"transactions":9,"vwap":1434},"2025-08-20",10.06,200700,{"date":2036,"open":1804,"high":1453,"low":2037,"close":2038,"change":113,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-19",10.01,10.33,-1.62,207300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":1430,"change":2045,"percent_change":1687,"volume":2046,"transactions":9,"vwap":1430},"2025-08-18",9.64,10.8,1.09,378500,{"date":2048,"open":1859,"high":2049,"low":1499,"close":2050,"change":881,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-15",9.68,9.41,-2.89,117300,{"date":2054,"open":2055,"high":1603,"low":1656,"close":1413,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1413},"2025-08-14",10.11,-0.38,-3.77,73300,{"date":2060,"open":1858,"high":1590,"low":2061,"close":1844,"change":299,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1844},"2025-08-13",9.89,-1.47,108100,{"date":2065,"open":1632,"high":1590,"low":1632,"close":1858,"change":1591,"percent_change":964,"volume":2066,"transactions":9,"vwap":1858},"2025-08-12",166100,{"date":2068,"open":1590,"high":1762,"low":2069,"close":1852,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1852},"2025-08-11",9.47,-0.62,-6.09,164700,{"date":2074,"open":2075,"high":1663,"low":2076,"close":1603,"change":2077,"percent_change":308,"volume":2078,"transactions":9,"vwap":1603},"2025-08-08",9.88,9.71,0.4,187300,{"date":2080,"open":1821,"high":1664,"low":1852,"close":1870,"change":1285,"percent_change":2081,"volume":1287,"transactions":9,"vwap":1870},"2025-08-07",-4.4,{"date":2083,"open":2033,"high":1663,"low":1615,"close":1810,"change":1031,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1810},"2025-08-06",1.99,191800,{"date":2087,"open":2088,"high":1476,"low":2089,"close":1822,"change":725,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1822},"2025-08-05",9.75,9.4,2.87,190400,{"date":2093,"open":1395,"high":2094,"low":1169,"close":2088,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2088},"2025-08-04",9.8,0.81,9.06,208800,{"date":2099,"open":2100,"high":1163,"low":2101,"close":1332,"change":74,"percent_change":821,"volume":2102,"transactions":9,"vwap":1332},"2025-08-01",9.29,8.83,228000,{"date":2104,"open":1544,"high":2094,"low":1499,"close":1533,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1533},"2025-07-31",-0.18,-1.87,216300,{"date":2109,"open":2110,"high":1827,"low":1387,"close":1544,"change":326,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1544},"2025-07-30",9.85,-1.43,244200,{"date":2114,"open":1620,"high":1864,"low":1393,"close":2115,"change":915,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-29",9.77,0.72,428800,{"date":2119,"open":1917,"high":2120,"low":1493,"close":1609,"change":2121,"percent_change":1767,"volume":2122,"transactions":9,"vwap":1609},"2025-07-28",9.82,0.94,843200,{"date":2124,"open":1254,"high":1512,"low":1249,"close":1400,"change":646,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1400},"2025-07-25",11.59,401100,{"date":2128,"open":1247,"high":1254,"low":2129,"close":2130,"change":391,"percent_change":691,"volume":2131,"transactions":9,"vwap":2130},"2025-07-24",7.69,7.85,135200,{"date":2133,"open":1265,"high":1215,"low":1284,"close":1143,"change":731,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1143},"2025-07-23",4.38,122300,{"date":2137,"open":2138,"high":1284,"low":2139,"close":2140,"change":336,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-22",7.25,7.12,7.53,3.58,112400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":429,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-21",7.46,7.66,7.26,7.27,-1.49,61200,{"date":2152,"open":1548,"high":1548,"low":2153,"close":2153,"change":495,"percent_change":2051,"volume":2154,"transactions":9,"vwap":2153},"2025-07-18",7.38,78400,{"date":2156,"open":909,"high":1356,"low":2157,"close":1149,"change":336,"percent_change":1296,"volume":2158,"transactions":9,"vwap":1149},"2025-07-17",7.31,179100,{"date":2160,"open":2161,"high":2162,"low":914,"close":1277,"change":506,"percent_change":2163,"volume":837,"transactions":9,"vwap":1277},"2025-07-16",7.15,7.43,2.66,{"date":2165,"open":1150,"high":1305,"low":2139,"close":2161,"change":1557,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2161},"2025-07-15",-6.17,117800,{"date":2169,"open":1223,"high":1247,"low":901,"close":1150,"change":2105,"percent_change":2170,"volume":1338,"transactions":9,"vwap":1150},"2025-07-14",-2.31,{"date":2172,"open":1183,"high":1130,"low":1149,"close":1264,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1264},"2025-07-11",-0.33,-4.06,249000,{"date":2177,"open":1115,"high":1310,"low":1141,"close":1183,"change":474,"percent_change":373,"volume":2178,"transactions":9,"vwap":1183},"2025-07-10",98600,{"date":2180,"open":1080,"high":1575,"low":1283,"close":2181,"change":2105,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-09",8.16,-2.16,140900,{"date":2185,"open":1283,"high":1184,"low":1283,"close":1487,"change":1973,"percent_change":464,"volume":2186,"transactions":9,"vwap":1487},"2025-07-08",105700,{"date":2188,"open":1135,"high":1094,"low":2189,"close":1278,"change":691,"percent_change":2190,"volume":1307,"transactions":9,"vwap":1278},"2025-07-07",7.84,-1.6,{"date":2192,"open":1108,"high":1184,"low":1141,"close":1895,"change":1365,"percent_change":699,"volume":2193,"transactions":9,"vwap":1895},"2025-07-03",160700,{"date":2195,"open":1317,"high":1158,"low":1157,"close":1198,"change":952,"percent_change":692,"volume":2196,"transactions":9,"vwap":1198},"2025-07-02",186100,{"date":2198,"open":1106,"high":1182,"low":1157,"close":1364,"change":401,"percent_change":1743,"volume":2199,"transactions":9,"vwap":1364},"2025-07-01",144900,{"date":2201,"open":1567,"high":1521,"low":1190,"close":1106,"change":113,"percent_change":783,"volume":2202,"transactions":9,"vwap":1106},"2025-06-30",168100,{"date":2204,"open":1156,"high":1876,"low":1487,"close":1567,"change":1949,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1567},"2025-06-27",-3.26,387100,{"date":2208,"open":1388,"high":1176,"low":1344,"close":1168,"change":21,"percent_change":61,"volume":2209,"transactions":9,"vwap":1168},"2025-06-26",211200,{"date":2211,"open":1343,"high":1538,"low":1939,"close":1658,"change":684,"percent_change":27,"volume":2212,"transactions":9,"vwap":1658},"2025-06-25",545000,{"date":2214,"open":1332,"high":1379,"low":1130,"close":1162,"change":717,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1162},"2025-06-24",-1.04,1572100,{"date":2218,"open":2219,"high":1917,"low":2220,"close":1344,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1344},"2025-06-23",7.08,7.05,2.05,31.11,3217400,{"date":2225,"open":842,"high":971,"low":2226,"close":1025,"change":604,"percent_change":1601,"volume":2227,"transactions":9,"vwap":1025},"2025-06-20",6.05,686000,{"date":2229,"open":836,"high":1019,"low":836,"close":2230,"change":938,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-18",5.98,1.7,225000,{"date":2234,"open":851,"high":1020,"low":1051,"close":1051,"change":828,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1051},"2025-06-17",-5.47,107100,{"date":2238,"open":1001,"high":2239,"low":2240,"close":834,"change":21,"percent_change":1633,"volume":974,"transactions":9,"vwap":834},"2025-06-16",6.34,5.99,{"date":2242,"open":1019,"high":1019,"low":2243,"close":2244,"change":83,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-13",5.97,6.18,2.32,210500,{"date":2248,"open":833,"high":850,"low":836,"close":833,"change":188,"percent_change":731,"volume":2249,"transactions":9,"vwap":833},"2025-06-12",262900,{"date":2251,"open":988,"high":943,"low":827,"close":2252,"change":1116,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-11",6.02,-10.81,1027600,{"date":2256,"open":920,"high":920,"low":932,"close":887,"change":888,"percent_change":889,"volume":2257,"transactions":9,"vwap":887},"2025-06-10",498300,{"date":2259,"open":858,"high":2260,"low":931,"close":896,"change":411,"percent_change":68,"volume":2261,"transactions":9,"vwap":896},"2025-06-09",7.19,252600,{"date":2263,"open":989,"high":858,"low":1024,"close":886,"change":2264,"percent_change":1290,"volume":2265,"transactions":9,"vwap":886},"2025-06-06",0.5,200900,{"date":2267,"open":996,"high":864,"low":1044,"close":1060,"change":938,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1060},"2025-06-05",1.57,160500,{"date":2271,"open":1043,"high":943,"low":1043,"close":2272,"change":336,"percent_change":409,"volume":2273,"transactions":9,"vwap":2272},"2025-06-04",6.36,69900,{"date":2275,"open":2230,"high":1007,"low":1051,"close":842,"change":271,"percent_change":2276,"volume":2277,"transactions":9,"vwap":842},"2025-06-03",1.84,74400,{"date":2279,"open":1055,"high":2280,"low":1051,"close":2240,"change":198,"percent_change":1137,"volume":2281,"transactions":9,"vwap":2240},"2025-06-02",6.11,139400,{"date":2283,"open":1013,"high":1013,"low":663,"close":2284,"change":2105,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-30",6.07,-2.88,71100,{"date":2288,"open":1006,"high":1060,"low":850,"close":1013,"change":429,"percent_change":1523,"volume":2289,"transactions":9,"vwap":1013},"2025-05-29",45600,{"date":2291,"open":937,"high":977,"low":2272,"close":2272,"change":113,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2272},"2025-05-28",-2.6,81600,{"date":2295,"open":873,"high":932,"low":1011,"close":978,"change":21,"percent_change":2296,"volume":2297,"transactions":9,"vwap":978},"2025-05-27",0.62,155000,{"date":2299,"open":1044,"high":932,"low":1000,"close":2300,"change":280,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-23",6.49,2.69,128100,{"date":2304,"open":988,"high":2300,"low":1044,"close":990,"change":429,"percent_change":2305,"volume":2306,"transactions":9,"vwap":990},"2025-05-22",-1.71,49000,{"date":2308,"open":978,"high":932,"low":988,"close":1006,"change":467,"percent_change":1913,"volume":2309,"transactions":9,"vwap":1006},"2025-05-21",90700,{"date":2311,"open":2312,"high":2313,"low":2312,"close":873,"change":448,"percent_change":1872,"volume":2314,"transactions":9,"vwap":873},"2025-05-20",6.48,6.73,70800,{"date":2316,"open":2317,"high":887,"low":1024,"close":943,"change":617,"percent_change":2318,"volume":2319,"transactions":9,"vwap":943},"2025-05-19",6.67,-3.99,175200,{"date":2321,"open":2322,"high":865,"low":2322,"close":2323,"change":448,"percent_change":89,"volume":2324,"transactions":9,"vwap":2323},"2025-05-16",6.65,6.77,70500,{"date":2326,"open":2327,"high":2220,"low":932,"close":971,"change":742,"percent_change":2051,"volume":2328,"transactions":9,"vwap":971},"2025-05-15",6.92,77200,{"date":2330,"open":2161,"high":2331,"low":2332,"close":2327,"change":742,"percent_change":2333,"volume":1179,"transactions":9,"vwap":2327},"2025-05-14",7.17,6.84,-2.81,{"date":2335,"open":2336,"high":2138,"low":858,"close":2139,"change":83,"percent_change":676,"volume":2337,"transactions":9,"vwap":2139},"2025-05-13",7.07,130300,{"date":2339,"open":893,"high":2336,"low":864,"close":927,"change":1973,"percent_change":682,"volume":1841,"transactions":9,"vwap":927},"2025-05-12",{"date":2341,"open":2342,"high":936,"low":1018,"close":932,"change":921,"percent_change":2343,"volume":2344,"transactions":9,"vwap":932},"2025-05-09",6.66,-0.6,46600,{"date":2346,"open":931,"high":927,"low":2322,"close":2322,"change":2347,"percent_change":2215,"volume":2348,"transactions":9,"vwap":2322},"2025-05-08",-0.07,115900,{"date":2350,"open":2322,"high":2351,"low":2322,"close":971,"change":219,"percent_change":2352,"volume":2353,"transactions":9,"vwap":971},"2025-05-07",6.93,1.82,99600,{"date":2355,"open":873,"high":931,"low":943,"close":1018,"change":755,"percent_change":755,"volume":2356,"transactions":9,"vwap":1018},"2025-05-06",70200,{"date":2358,"open":931,"high":964,"low":1025,"close":1018,"change":655,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1018},"2025-05-05",-3.65,82600,{"date":2362,"open":2342,"high":865,"low":943,"close":859,"change":336,"percent_change":333,"volume":2363,"transactions":9,"vwap":859},"2025-05-02",126400,{"date":2365,"open":926,"high":2366,"low":880,"close":1025,"change":467,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1025},"2025-05-01",6.79,-1.79,102300,{"date":2370,"open":983,"high":2366,"low":834,"close":926,"change":967,"percent_change":616,"volume":2371,"transactions":9,"vwap":926},"2025-04-30",198100,{"date":2373,"open":2374,"high":2374,"low":983,"close":2375,"change":742,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-04-29",6.54,6.39,-3.03,106000,{"date":2379,"open":2374,"high":2366,"low":1017,"close":1025,"change":260,"percent_change":2380,"volume":1623,"transactions":9,"vwap":1025},"2025-04-28",0.92,{"date":2382,"open":2312,"high":2383,"low":1017,"close":978,"change":485,"percent_change":364,"volume":2384,"transactions":9,"vwap":978},"2025-04-25",6.68,137500,{"date":181,"open":864,"high":893,"low":843,"close":873,"change":299,"percent_change":2386,"volume":2387,"transactions":9,"vwap":873},-2.24,363000]