[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTW":3,"homepage-market-summary":30,"stock-historical-MTW":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTW","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},"The Manitowoc Company, Inc.","NYSE",null,"CONSTRUCTION MACHINERY & EQUIP","Manitowoc Co Inc provides engineered lifting solutions. It designs and manufactures mobile telescopic cranes, tower cranes, lattice-boom crawler cranes, and boom trucks. It offers products under brand names such as Grove, Manitowoc, National Crane, Potain, Shuttlelift, and Manitowoc Crane Care. Its crane products serve dealers, rental companies, contractors, and government entities in diverse markets, including energy production\u002Fdistribution and utility, petrochemical and industrial, infrastructure, and commercial\u002Fresidential construction. Manitowoc has three reportable segments: the Americas, Europe and Africa, and the Middle East and Asia-Pacific. The Americas segment generates the majority of the revenue for the company.","4,700","Milwaukee, WI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.38,23.71,24,23.24,23.51,-0.13,-0.55,308539.468568,5609,23.6162,9.93,289926.0999866454,95.6,9199,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"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":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.58,289057,105505751.096648,190.07,"2025-04-24",[184,185,195,205,216,226,237,247,257,268,278,287,298,309,320,331,342,352,361,370,381,390,400,410,420,431,441,451,461,471,482,492,502,512,522,530,538,548,558,567,577,588,598,609,618,628,638,648,659,669,680,690,701,711,720,730,741,749,757,764,770,778,786,794,802,808,815,823,831,838,843,850,859,867,874,882,888,894,900,905,910,918,927,936,943,949,954,958,966,974,980,986,992,997,1004,1011,1018,1025,1030,1037,1042,1046,1052,1057,1064,1068,1075,1082,1089,1096,1101,1107,1112,1117,1121,1126,1132,1135,1141,1145,1151,1155,1163,1167,1171,1174,1179,1183,1187,1193,1198,1205,1213,1219,1223,1227,1232,1238,1244,1250,1256,1261,1264,1269,1274,1280,1287,1292,1296,1303,1310,1315,1321,1326,1332,1338,1345,1351,1359,1363,1371,1376,1381,1388,1395,1400,1407,1414,1417,1423,1427,1432,1436,1439,1444,1448,1453,1458,1464,1469,1473,1476,1481,1486,1491,1496,1501,1506,1511,1515,1520,1525,1529,1535,1540,1544,1549,1553,1558,1562,1566,1569,1574,1577,1580,1585,1589,1593,1597,1601,1605,1611,1617,1624,1628,1632,1638,1646,1654,1662,1669,1676,1682,1689,1693,1699,1703,1708,1713,1719,1726,1733,1739,1746,1753,1758,1764,1768,1775,1780,1785,1790,1797,1802,1808,1813,1819,1826,1834,1840,1845,1851,1855,1861,1867,1873,1880,1886,1892,1900,1903,1907,1911,1916,1922,1927,1932,1936,1940,1945,1949,1953,1958,1963,1968,1972,1975,1980,1983,1987,1991,1995,2002,2009,2015,2020,2028,2036,2044,2049,2054,2058,2063,2066,2069,2073,2077,2082,2086,2091,2094,2098,2102,2108,2112,2116,2119,2123,2127,2130,2133,2137,2139,2143,2147,2150,2154,2157,2160,2163,2167,2171,2176,2180,2184,2189,2192,2196,2200,2204,2208,2212,2215,2219,2224,2228,2233,2237,2242,2247,2252,2256,2261,2266,2269,2274,2278,2280,2286,2289,2293,2296,2299,2304,2309,2314,2321,2328,2334,2341,2349,2357,2362,2369,2373],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",23.43,23.87,22.81,0.29,1.25,491931.388039,7610,23.5867,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",22.86,23.5572,23.22,0.82,3.66,380156.457762,7488,23.2321,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",21.7,22.6999,21.14,22.4,0.94,4.38,551360.29814,8036,22.0463,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",22.45,22.535,21.46,-0.66,-2.98,697029.140743,7302,21.8059,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",22.31,23.04,22.04,22.12,-0.05,-0.23,1391178.684444,17087,22.3407,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":82,"volume":244,"transactions":245,"vwap":246},"2026-09-28",21.94,22.2799,21.38,22.17,0.03,445523.95307,6039,21.9761,{"date":248,"open":249,"high":228,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",21.57,21.335,22.14,0.71,3.31,305822.130374,5845,22.1075,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",22.2,22.44,21.19,21.43,-1.05,-4.67,523431.347852,9351,21.5117,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":21,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",22.29,22.49,21.55,22.48,-0.57,394454.898025,7720,22.3481,{"date":279,"open":280,"high":281,"low":218,"close":282,"change":283,"percent_change":221,"volume":284,"transactions":285,"vwap":286},"2026-09-22",22.99,23.17,22.61,-0.15,407722.866417,8602,22.6848,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",22.56,22.9999,22.28,22.76,0.41,1.83,560353.721447,8087,22.6885,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",21.75,22.38,21.47,22.35,0.5,2.29,783095.937317,5806,22.1995,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",21.45,22,21.18,21.85,0.97,4.65,410871.259751,7758,21.8004,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",20.74,20.94,20.29,20.88,0.32,1.56,324192.021527,6619,20.7338,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",20.25,20.65,19.91,20.56,0.38,1.88,434299.873303,7346,20.53,{"date":343,"open":333,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",20.49,19.63,20.18,-0.6,-2.89,294506.909427,6753,20.205,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":89,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",21.06,20.64,20.78,1.07,658010.212559,6770,20.8013,{"date":362,"open":363,"high":322,"low":364,"close":336,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",20.67,20,-0.44,-2.1,453755.402042,8227,20.3882,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",20.97,21.050433,20.27,21,0.01,0.05,385729.791695,7812,20.7389,{"date":382,"open":383,"high":262,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",20.8,20.99,-0.42,-1.96,345405.680812,6849,21.0352,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",20.5,21.5,21.41,0.96,4.69,328819.885364,5826,21.2075,{"date":401,"open":363,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",20.75,19.675,20.45,0.23,1.14,364591.031241,7173,20.2605,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",19.05,20.31,20.22,1.26,6.65,332100.136808,7368,19.9692,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",19.11,19.22,18.73,18.96,-0.46,-2.37,378343.252684,6815,18.9508,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":112,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",19.61,19.665,19.2301,19.42,-0.87,359323.838016,6721,19.3744,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":38,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",19.14,19.6,18.86,19.59,3.05,324870.820573,6973,19.3295,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":365,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",19.33,19.5,18.83,19.01,-2.26,293274.240085,4617,19.0442,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":283,"volume":468,"transactions":469,"vwap":470},"2026-08-26",19.55,19.895,19.21,19.45,-0.03,445710.785006,7678,19.4638,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",20.01,20.14,19.07,19.48,-0.2,-1.02,301209.33301,5565,19.3777,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",19.85,20.19,19.66,19.68,0,331713.582949,6355,19.8148,{"date":493,"open":494,"high":495,"low":496,"close":487,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",19.32,19.93,19.2,0.59,3.09,514747.092716,8049,19.6499,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",19.35,18.57,19.09,-0.09,-0.47,284836.158366,6581,18.9814,{"date":513,"open":514,"high":453,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",19.3,18.94,19.18,-0.12,-0.62,261938.459527,5556,19.2124,{"date":523,"open":364,"high":473,"low":524,"close":514,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",19.155,-0.89,-4.41,374601.246661,9024,19.3851,{"date":531,"open":532,"high":532,"low":533,"close":485,"change":534,"percent_change":427,"volume":535,"transactions":536,"vwap":537},"2026-08-17",20.98,19.99,-0.49,366598.03509,6941,20.2674,{"date":539,"open":334,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",21.34,20.425,20.68,-0.19,-0.91,578265.066271,8724,20.7415,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":252,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",20.52,20.92,20.175,20.87,3.52,580954.889953,9011,20.5739,{"date":559,"open":487,"high":560,"low":494,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",20.265,20.16,0.7,3.6,460738.536172,7632,19.9165,{"date":568,"open":569,"high":570,"low":445,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",19.1,19.64,19.46,0.57,3.02,430128.796172,8578,19.4155,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",18.7,19.28,18.3501,18.89,0.08,0.43,700702.602317,12011,18.9378,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",17.14,19.8,18.81,4.6,32.37,1344385.506186,19896,18.991,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",14.43,14.72,14.2,14.21,-0.04,-0.28,263568.20995,5963,14.4672,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":477,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",14.59,14.19,14.25,-1.38,209184.000493,4535,14.3435,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":82,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",14.55,14.7596,14.38,14.45,0.98,206170.358131,4296,14.5182,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":137,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",14.06,14.4511,13.79,14.31,3.32,222213.60425,4446,14.3255,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":82,"volume":645,"transactions":646,"vwap":647},"2026-07-31",13.98,14.18,13.33,13.85,0.02,265514.274385,5979,13.8455,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",13.86,13.94,13.59,13.83,0.17,1.24,187918.104422,4720,13.7505,{"date":660,"open":623,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",14.475,13.6,13.66,-1.01,-6.88,269281.551875,6020,13.8297,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",14.52,14.83,14.44,14.67,0.11,0.76,190792.763693,5034,14.6205,{"date":681,"open":682,"high":683,"low":612,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",14.49,14.75,14.56,0.19,1.32,197138.440056,4570,14.4926,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",14.22,14.41,13.84,14.37,0.35,2.5,215770.991997,5046,14.2626,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",13.58,14.23,14.02,0.28,2.04,179102.943917,5304,14.0248,{"date":712,"open":713,"high":643,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",13.12,13.74,0.54,4.09,206383.631632,4879,13.6845,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":293,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",12.9,13.3,12.86,13.2,3.21,335796.95671,4014,13.1845,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",13.15,13.22,12.78,12.79,-0.24,-1.84,188990.526656,4357,12.8616,{"date":742,"open":743,"high":744,"low":735,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",12.96,13.28,13.03,-0.33,-2.47,189100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":293,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-16",12.93,13.51,12.91,13.36,3.17,195700,{"date":758,"open":735,"high":745,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",12.6,12.95,0.26,2.05,179900,{"date":765,"open":766,"high":725,"low":767,"close":768,"change":467,"percent_change":736,"volume":769,"transactions":9,"vwap":768},"2026-07-14",12.92,12.64,12.69,157300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":508,"volume":777,"transactions":9,"vwap":775},"2026-07-13",12.8,13,12.63,12.72,-0.06,380400,{"date":779,"open":780,"high":781,"low":782,"close":734,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":734},"2026-07-10",12.34,12.87,12.29,0.4,3.23,129900,{"date":787,"open":788,"high":759,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",12.48,12.27,12.38,-0.01,-0.08,212800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":624,"volume":801,"transactions":9,"vwap":799},"2026-07-08",12.07,12.49,12.05,12.39,0.12,295800,{"date":803,"open":734,"high":734,"low":804,"close":789,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":789},"2026-07-07",12,-0.61,-4.74,233100,{"date":809,"open":810,"high":753,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",12.59,12.88,0.36,2.88,182000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":274,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",13.21,13.31,12.45,12.52,-4.35,221900,{"date":824,"open":825,"high":826,"low":760,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",13.75,13.81,13.09,-0.8,-5.76,259600,{"date":832,"open":833,"high":633,"low":834,"close":835,"change":836,"percent_change":737,"volume":837,"transactions":9,"vwap":835},"2026-06-30",14.13,13.87,13.89,-0.26,258000,{"date":839,"open":613,"high":613,"low":651,"close":840,"change":543,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",14.15,-1.32,229300,{"date":844,"open":845,"high":600,"low":846,"close":847,"change":517,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",14.33,14.04,14.34,-0.83,872100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",13.54,14.53,13.17,14.46,0.99,7.35,343300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":147,"volume":866,"transactions":9,"vwap":864},"2026-06-24",13.1,13.62,13.07,13.47,0.39,220400,{"date":868,"open":745,"high":869,"low":870,"close":871,"change":112,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-23",13.29,12.73,13.08,-1.28,303700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":583,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-22",13.18,13.41,13.14,13.25,0.61,240700,{"date":883,"open":884,"high":885,"low":884,"close":854,"change":137,"percent_change":886,"volume":887,"transactions":9,"vwap":854},"2026-06-18",12.97,13.39,3.62,609600,{"date":889,"open":743,"high":854,"low":890,"close":891,"change":517,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",12.58,12.71,-0.94,286100,{"date":895,"open":891,"high":861,"low":891,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-16",12.83,0.25,1.99,232000,{"date":901,"open":902,"high":760,"low":903,"close":890,"change":800,"percent_change":395,"volume":904,"transactions":9,"vwap":890},"2026-06-15",12.74,12.51,161100,{"date":906,"open":907,"high":908,"low":780,"close":907,"change":897,"percent_change":762,"volume":909,"transactions":9,"vwap":907},"2026-06-12",12.46,12.62,167800,{"date":911,"open":912,"high":789,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",11.92,11.83,12.21,0.44,3.74,485500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",12.06,12.09,11.68,11.77,-0.27,-2.24,232900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",12.12,12.57,11.9,12.04,0.1,0.84,224100,{"date":937,"open":938,"high":921,"low":939,"close":940,"change":941,"percent_change":676,"volume":942,"transactions":9,"vwap":940},"2026-06-08",11.98,11.85,11.94,0.09,238200,{"date":944,"open":799,"high":945,"low":946,"close":939,"change":347,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-06-05",12.47,11.75,-4.82,277400,{"date":950,"open":951,"high":767,"low":952,"close":819,"change":405,"percent_change":338,"volume":953,"transactions":9,"vwap":819},"2026-06-04",12.42,12.26,227900,{"date":955,"open":929,"high":951,"low":929,"close":956,"change":776,"percent_change":534,"volume":957,"transactions":9,"vwap":956},"2026-06-03",12.22,273100,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",11.73,12.3,12.28,0.68,5.86,302800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":233,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-01",11.5,11.8,11.29,11.6,-1.94,316700,{"date":975,"open":976,"high":789,"low":977,"close":913,"change":233,"percent_change":978,"volume":979,"transactions":9,"vwap":913},"2026-05-29",12.1,11.79,-1.91,231400,{"date":981,"open":982,"high":983,"low":984,"close":920,"change":644,"percent_change":654,"volume":985,"transactions":9,"vwap":920},"2026-05-28",11.93,12.23,11.86,353100,{"date":987,"open":938,"high":988,"low":989,"close":932,"change":107,"percent_change":990,"volume":991,"transactions":9,"vwap":932},"2026-05-27",12.16,11.88,2.03,185900,{"date":993,"open":994,"high":804,"low":995,"close":969,"change":405,"percent_change":898,"volume":996,"transactions":9,"vwap":969},"2026-05-26",11.74,11.62,166600,{"date":998,"open":999,"high":989,"low":1000,"close":1001,"change":517,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",11.65,11.37,11.57,-1.03,271700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":644,"percent_change":654,"volume":1010,"transactions":9,"vwap":1009},"2026-05-21",11.51,11.87,11.28,11.69,166000,{"date":1012,"open":1013,"high":923,"low":1014,"close":1015,"change":326,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-20",11.48,11.4,11.67,2.82,228900,{"date":1019,"open":969,"high":1007,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",11.32,11.35,-0.52,-4.38,306600,{"date":1026,"open":782,"high":1027,"low":969,"close":1007,"change":746,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1007},"2026-05-18",12.33,-2.7,276100,{"date":1031,"open":820,"high":930,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",12.02,12.2,-0.53,-4.16,241900,{"date":1038,"open":724,"high":766,"low":1039,"close":870,"change":1040,"percent_change":127,"volume":1041,"transactions":9,"vwap":870},"2026-05-14",12.67,0.06,134900,{"date":1043,"open":902,"high":753,"low":1044,"close":1039,"change":112,"percent_change":841,"volume":1045,"transactions":9,"vwap":1039},"2026-05-13",12.53,207300,{"date":1047,"open":766,"high":1048,"low":1039,"close":1049,"change":1050,"percent_change":614,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",13.01,12.84,-0.18,218600,{"date":1053,"open":876,"high":1054,"low":760,"close":1055,"change":517,"percent_change":544,"volume":1056,"transactions":9,"vwap":1055},"2026-05-11",13.32,13.02,220100,{"date":1058,"open":1059,"high":1060,"low":734,"close":878,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":878},"2026-05-08",13.48,13.55,-0.48,-3.52,279700,{"date":1065,"open":852,"high":847,"low":723,"close":862,"change":81,"percent_change":1066,"volume":1067,"transactions":9,"vwap":862},"2026-05-07",2.56,380500,{"date":1069,"open":1070,"high":1071,"low":798,"close":744,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":744},"2026-05-06",12.7,13.7,-0.39,-2.85,481700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":200,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",13.04,13.95,13.67,6.38,400400,{"date":1083,"open":754,"high":1084,"low":1085,"close":1086,"change":221,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",13.44,12.82,12.85,-4.89,189700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":752,"change":792,"percent_change":1094,"volume":1095,"transactions":9,"vwap":752},"2026-05-01",13.52,13.78,13.38,-0.59,155300,{"date":1097,"open":876,"high":1098,"low":876,"close":652,"change":38,"percent_change":1099,"volume":1100,"transactions":9,"vwap":652},"2026-04-30",13.69,4.46,172000,{"date":1102,"open":1103,"high":642,"low":1048,"close":1048,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1048},"2026-04-29",13.27,-0.37,-2.77,158900,{"date":1108,"open":1109,"high":1059,"low":876,"close":1093,"change":467,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1093},"2026-04-28",13.4,-0.22,137100,{"date":1113,"open":885,"high":1114,"low":642,"close":877,"change":776,"percent_change":1115,"volume":1116,"transactions":9,"vwap":877},"2026-04-27",13.68,-0.45,123700,{"date":1118,"open":723,"high":752,"low":1119,"close":864,"change":675,"percent_change":200,"volume":1120,"transactions":9,"vwap":864},"2026-04-24",13.11,168000,{"date":1122,"open":811,"high":1123,"low":811,"close":754,"change":715,"percent_change":1124,"volume":1125,"transactions":9,"vwap":754},"2026-04-23",13.45,4.21,214900,{"date":1127,"open":1070,"high":781,"low":1128,"close":1085,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1085},"2026-04-22",12.56,0.3,2.4,164800,{"date":1133,"open":722,"high":817,"low":951,"close":820,"change":1104,"percent_change":1134,"volume":769,"transactions":9,"vwap":820},"2026-04-21",-2.87,{"date":1136,"open":766,"high":1137,"low":1138,"close":1138,"change":517,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",13.13,12.89,-0.92,139200,{"date":1142,"open":902,"high":744,"low":774,"close":1048,"change":880,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1048},"2026-04-17",4.92,172300,{"date":1146,"open":1048,"high":745,"low":1147,"close":1148,"change":347,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",12.37,12.4,-4.62,219500,{"date":1152,"open":642,"high":885,"low":811,"close":773,"change":385,"percent_change":1153,"volume":1154,"transactions":9,"vwap":773},"2026-04-15",-3.13,315700,{"date":1156,"open":1157,"high":1158,"low":753,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-14",13.23,13.49,13.42,0.21,1.59,142600,{"date":1164,"open":1138,"high":869,"low":772,"close":817,"change":800,"percent_change":1165,"volume":1166,"transactions":9,"vwap":817},"2026-04-13",0.92,129800,{"date":1168,"open":871,"high":1054,"low":863,"close":827,"change":1169,"percent_change":715,"volume":1170,"transactions":9,"vwap":827},"2026-04-10",0.07,113700,{"date":1172,"open":1128,"high":871,"low":1044,"close":1055,"change":865,"percent_change":498,"volume":1173,"transactions":9,"vwap":1055},"2026-04-09",176400,{"date":1175,"open":930,"high":811,"low":1176,"close":774,"change":395,"percent_change":1177,"volume":1178,"transactions":9,"vwap":774},"2026-04-08",12.35,8.23,262300,{"date":1180,"open":960,"high":946,"low":1181,"close":1015,"change":517,"percent_change":478,"volume":1182,"transactions":9,"vwap":1015},"2026-04-07",11.55,152500,{"date":1184,"open":994,"high":969,"low":1185,"close":977,"change":152,"percent_change":81,"volume":1186,"transactions":9,"vwap":977},"2026-04-06",11.56,175000,{"date":1188,"open":1189,"high":932,"low":1014,"close":946,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":946},"2026-04-02",11.63,-0.3,-2.49,182400,{"date":1194,"open":922,"high":789,"low":1195,"close":798,"change":783,"percent_change":1196,"volume":1197,"transactions":9,"vwap":798},"2026-04-01",11.66,3.43,213900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":999,"change":337,"percent_change":1203,"volume":1204,"transactions":9,"vwap":999},"2026-03-31",11.49,11.76,11.23,3.37,215800,{"date":1206,"open":1207,"high":995,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",11.59,11.18,11.27,-0.34,-2.93,305900,{"date":1214,"open":912,"high":1215,"low":1181,"close":1216,"change":1104,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",11.96,11.61,-3.09,173400,{"date":1220,"open":912,"high":976,"low":989,"close":938,"change":517,"percent_change":1221,"volume":1222,"transactions":9,"vwap":938},"2026-03-26",-0.99,148000,{"date":1224,"open":790,"high":790,"low":989,"close":976,"change":152,"percent_change":1225,"volume":1226,"transactions":9,"vwap":976},"2026-03-25",0.33,186000,{"date":1228,"open":1229,"high":962,"low":1229,"close":920,"change":1129,"percent_change":1230,"volume":1231,"transactions":9,"vwap":920},"2026-03-24",11.54,2.55,340100,{"date":1233,"open":1234,"high":1235,"low":1216,"close":1201,"change":572,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1201},"2026-03-23",11.82,12.11,5.09,210800,{"date":1239,"open":939,"high":989,"low":1240,"close":1241,"change":1115,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",11.06,11.19,-3.87,649900,{"date":1245,"open":994,"high":1246,"low":1013,"close":1247,"change":1050,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-19",11.91,11.64,-1.52,262200,{"date":1251,"open":1252,"high":914,"low":969,"close":1234,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1234},"2026-03-18",12.13,-0.36,-2.96,334700,{"date":1257,"open":1148,"high":1258,"low":976,"close":1259,"change":604,"percent_change":746,"volume":1260,"transactions":9,"vwap":1259},"2026-03-17",12.5,12.18,197400,{"date":1262,"open":799,"high":945,"low":1259,"close":956,"change":243,"percent_change":897,"volume":1263,"transactions":9,"vwap":956},"2026-03-16",222300,{"date":1265,"open":890,"high":1086,"low":921,"close":1266,"change":746,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",12.19,-2.64,193900,{"date":1270,"open":735,"high":766,"low":1271,"close":820,"change":518,"percent_change":1272,"volume":1273,"transactions":9,"vwap":820},"2026-03-12",12.44,-4.72,203000,{"date":1275,"open":1276,"high":1277,"low":745,"close":878,"change":1210,"percent_change":1278,"volume":1279,"transactions":9,"vwap":878},"2026-03-11",13.37,13.53,-2.52,154300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1059,"change":107,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1059},"2026-03-10",13.19,13.77,13.05,1.81,280100,{"date":1288,"open":1077,"high":869,"low":797,"close":1289,"change":112,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-09",13.24,-1.27,438500,{"date":1293,"open":1277,"high":1079,"low":733,"close":877,"change":1034,"percent_change":1294,"volume":1295,"transactions":9,"vwap":877},"2026-03-06",-3.8,411300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":651,"change":274,"percent_change":1301,"volume":1302,"transactions":9,"vwap":651},"2026-03-05",14.3,14.65,13.82,-3.93,211700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":82,"percent_change":315,"volume":1309,"transactions":9,"vwap":1308},"2026-03-04",14.6,14.82,14.35,14.51,235100,{"date":1311,"open":1312,"high":682,"low":1078,"close":695,"change":508,"percent_change":1313,"volume":1314,"transactions":9,"vwap":695},"2026-03-03",14.29,-3.17,188600,{"date":1316,"open":673,"high":1317,"low":1318,"close":1319,"change":941,"percent_change":880,"volume":1320,"transactions":9,"vwap":1319},"2026-03-02",14.99,14.16,14.84,308100,{"date":1322,"open":684,"high":1323,"low":1298,"close":683,"change":776,"percent_change":1324,"volume":1325,"transactions":9,"vwap":683},"2026-02-27",14.78,-0.41,183200,{"date":1327,"open":1328,"high":1329,"low":1308,"close":1330,"change":800,"percent_change":200,"volume":1331,"transactions":9,"vwap":1330},"2026-02-26",14.76,14.98,14.81,326100,{"date":1333,"open":1334,"high":1335,"low":603,"close":1336,"change":376,"percent_change":1169,"volume":1337,"transactions":9,"vwap":1336},"2026-02-25",14.87,14.92,14.69,196000,{"date":1339,"open":1340,"high":1341,"low":1312,"close":1342,"change":1225,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-24",14.4,14.86,14.68,2.3,271400,{"date":1346,"open":1347,"high":623,"low":651,"close":1307,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1307},"2026-02-23",14.42,-0.11,-0.76,303800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":855,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":855},"2026-02-20",14.11,14.54,13.99,0.31,2.19,238700,{"date":1360,"open":613,"high":600,"low":1361,"close":840,"change":21,"percent_change":544,"volume":1362,"transactions":9,"vwap":840},"2026-02-19",14.12,288500,{"date":1364,"open":1365,"high":1366,"low":641,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-18",14.48,14.74,14.28,-0.25,-1.72,219800,{"date":1372,"open":1298,"high":1373,"low":833,"close":853,"change":405,"percent_change":1374,"volume":1375,"transactions":9,"vwap":853},"2026-02-17",14.79,1.61,388200,{"date":1377,"open":714,"high":622,"low":1091,"close":1298,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1298},"2026-02-13",0.52,3.77,372400,{"date":1382,"open":1383,"high":1384,"low":1277,"close":1092,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1092},"2026-02-12",15.13,15.2,-1.12,-7.52,596700,{"date":1389,"open":1390,"high":1391,"low":1308,"close":1392,"change":1368,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-11",15.38,15.56,14.9,-1.65,565000,{"date":1396,"open":1157,"high":1397,"low":1148,"close":1398,"change":190,"percent_change":95,"volume":1399,"transactions":9,"vwap":1398},"2026-02-10",15.4,15.15,1060700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1341,"change":112,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1341},"2026-02-09",14.94,15.12,14.8,-1.13,383100,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1378,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-06",14.62,15.21,15.03,3.58,291300,{"date":1415,"open":1307,"high":1305,"low":704,"close":1308,"change":507,"percent_change":518,"volume":1416,"transactions":9,"vwap":1308},"2026-02-05",288000,{"date":1418,"open":1419,"high":1299,"low":650,"close":1305,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1305},"2026-02-04",14,0.75,5.42,420400,{"date":1424,"open":1159,"high":834,"low":723,"close":643,"change":60,"percent_change":1425,"volume":1426,"transactions":9,"vwap":643},"2026-02-03",3.36,307800,{"date":1428,"open":772,"high":703,"low":1429,"close":1109,"change":46,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1109},"2026-02-02",12.75,3.72,171900,{"date":1433,"open":870,"high":1048,"low":1434,"close":766,"change":791,"percent_change":792,"volume":1435,"transactions":9,"vwap":766},"2026-01-30",12.68,222100,{"date":1437,"open":870,"high":760,"low":759,"close":751,"change":405,"percent_change":1285,"volume":1438,"transactions":9,"vwap":751},"2026-01-29",181100,{"date":1440,"open":878,"high":732,"low":1441,"close":1070,"change":1442,"percent_change":1443,"volume":1435,"transactions":9,"vwap":1070},"2026-01-28",12.66,-0.4,-3.05,{"date":1445,"open":713,"high":1282,"low":1446,"close":861,"change":467,"percent_change":233,"volume":1447,"transactions":9,"vwap":861},"2026-01-27",12.99,126700,{"date":1449,"open":1450,"high":1450,"low":1048,"close":1137,"change":1072,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1137},"2026-01-26",13.56,-2.88,156300,{"date":1454,"open":1114,"high":714,"low":1455,"close":1091,"change":477,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1091},"2026-01-23",13.34,-1.46,259800,{"date":1459,"open":1071,"high":1460,"low":662,"close":1461,"change":685,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-22",13.9,13.72,1.4,277600,{"date":1465,"open":1054,"high":1466,"low":876,"close":1277,"change":696,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1277},"2026-01-21",13.57,2.66,315900,{"date":1470,"open":817,"high":642,"low":863,"close":876,"change":1210,"percent_change":1471,"volume":1472,"transactions":9,"vwap":876},"2026-01-20",-2.51,188400,{"date":1474,"open":1078,"high":1078,"low":752,"close":1091,"change":1442,"percent_change":1134,"volume":1475,"transactions":9,"vwap":1091},"2026-01-16",241200,{"date":1477,"open":1355,"high":1361,"low":1478,"close":1479,"change":243,"percent_change":89,"volume":1480,"transactions":9,"vwap":1479},"2026-01-15",13.76,13.92,255500,{"date":1482,"open":641,"high":1483,"low":1098,"close":835,"change":477,"percent_change":1484,"volume":1485,"transactions":9,"vwap":835},"2026-01-14",14.27,-1.42,232300,{"date":1487,"open":1460,"high":845,"low":643,"close":1488,"change":190,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-13",14.09,2.1,288600,{"date":1492,"open":1123,"high":1355,"low":877,"close":1493,"change":897,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-12",13.8,1.85,249500,{"date":1497,"open":879,"high":1466,"low":1137,"close":1060,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1060},"2026-01-09",0.18,1.35,200900,{"date":1502,"open":753,"high":1158,"low":1503,"close":1276,"change":865,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1276},"2026-01-08",12.76,3,175100,{"date":1507,"open":732,"high":1289,"low":1138,"close":1508,"change":746,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-07",12.98,-2.48,169000,{"date":1512,"open":903,"high":1054,"low":797,"close":818,"change":562,"percent_change":1513,"volume":1514,"transactions":9,"vwap":818},"2026-01-06",5.55,279200,{"date":1516,"open":983,"high":781,"low":983,"close":1517,"change":783,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-05",12.61,3.28,230900,{"date":1521,"open":798,"high":1522,"low":1523,"close":914,"change":89,"percent_change":294,"volume":1524,"transactions":9,"vwap":914},"2026-01-02",12.43,11.99,179000,{"date":1526,"open":988,"high":988,"low":938,"close":1523,"change":1050,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1523},"2025-12-31",-1.48,137600,{"date":1530,"open":1531,"high":1027,"low":988,"close":1532,"change":21,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",12.32,12.17,-1.06,148300,{"date":1536,"open":890,"high":759,"low":914,"close":961,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":961},"2025-12-29",-0.32,-2.54,200400,{"date":1541,"open":774,"high":1542,"low":1522,"close":908,"change":776,"percent_change":508,"volume":1543,"transactions":9,"vwap":908},"2025-12-26",12.65,176900,{"date":1545,"open":734,"high":1546,"low":1258,"close":1434,"change":1348,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1434},"2025-12-24",12.81,-0.86,92900,{"date":1550,"open":1086,"high":766,"low":1434,"close":735,"change":283,"percent_change":1551,"volume":1552,"transactions":9,"vwap":735},"2025-12-23",-1.16,211600,{"date":1554,"open":863,"high":817,"low":1138,"close":1555,"change":1348,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-22",12.94,-0.84,280300,{"date":1559,"open":745,"high":854,"low":724,"close":1284,"change":1560,"percent_change":283,"volume":1561,"transactions":9,"vwap":1284},"2025-12-19",-0.02,515900,{"date":1563,"open":1085,"high":817,"low":772,"close":863,"change":190,"percent_change":1564,"volume":1565,"transactions":9,"vwap":863},"2025-12-18",2.27,203300,{"date":1567,"open":863,"high":1137,"low":775,"close":734,"change":1368,"percent_change":1568,"volume":1309,"transactions":9,"vwap":734},"2025-12-17",-1.92,{"date":1570,"open":722,"high":754,"low":1086,"close":745,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":745},"2025-12-16",0.15,1.16,286000,{"date":1575,"open":861,"high":861,"low":811,"close":811,"change":467,"percent_change":233,"volume":1576,"transactions":9,"vwap":811},"2025-12-15",300200,{"date":1578,"open":878,"high":878,"low":1546,"close":753,"change":21,"percent_change":1579,"volume":801,"transactions":9,"vwap":753},"2025-12-12",-1,{"date":1581,"open":774,"high":732,"low":774,"close":1077,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1077},"2025-12-11",0.37,2.92,257700,{"date":1586,"open":976,"high":811,"low":1032,"close":1039,"change":159,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1039},"2025-12-10",4.54,381000,{"date":1590,"open":921,"high":945,"low":1591,"close":929,"change":776,"percent_change":534,"volume":1592,"transactions":9,"vwap":929},"2025-12-09",12.03,172800,{"date":1594,"open":790,"high":759,"low":1532,"close":1259,"change":507,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1259},"2025-12-08",-0.73,369000,{"date":1598,"open":921,"high":782,"low":1523,"close":789,"change":82,"percent_change":1599,"volume":1600,"transactions":9,"vwap":789},"2025-12-05",1.15,218300,{"date":1602,"open":939,"high":1033,"low":1603,"close":1252,"change":89,"percent_change":1494,"volume":1604,"transactions":9,"vwap":1252},"2025-12-04",11.72,242800,{"date":1606,"open":1021,"high":1607,"low":1241,"close":1246,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1246},"2025-12-03",11.95,0.6,5.31,191500,{"date":1612,"open":1613,"high":1000,"low":1614,"close":1613,"change":1169,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-02",11.31,11.13,0.62,139700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":604,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-01",11.11,11.38,11.24,-0.35,196300,{"date":1625,"open":1613,"high":1626,"low":1241,"close":1008,"change":604,"percent_change":1622,"volume":1627,"transactions":9,"vwap":1008},"2025-11-28",11.39,77400,{"date":1629,"open":1613,"high":1014,"low":1630,"close":1020,"change":467,"percent_change":836,"volume":1631,"transactions":9,"vwap":1020},"2025-11-26",11.16,158500,{"date":1633,"open":1634,"high":1635,"low":1619,"close":1021,"change":405,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1021},"2025-11-25",11.2,11.41,2.07,169400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":326,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-24",10.88,11.15,10.6,11.12,2.96,245800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":915,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-21",10.44,10.81,10.39,10.8,4.25,248700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":792,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-20",10.68,10.83,10.29,10.36,-0.77,293900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1648,"change":1348,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1648},"2025-11-19",10.63,10.72,10.4,-1.04,197200,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":941,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-18",10.34,10.65,10.55,0.86,178400,{"date":1677,"open":1678,"high":1643,"low":1679,"close":1679,"change":221,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-17",11.04,10.46,-5.94,233800,{"date":1683,"open":1634,"high":1684,"low":1685,"close":1643,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1643},"2025-11-14",11.25,10.92,-0.43,-3.72,309700,{"date":1690,"open":1020,"high":1185,"low":1691,"close":1181,"change":1571,"percent_change":686,"volume":1692,"transactions":9,"vwap":1181},"2025-11-13",11.08,344100,{"date":1694,"open":1695,"high":1229,"low":1696,"close":1014,"change":81,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1014},"2025-11-12",11.07,11.05,3.07,207600,{"date":1700,"open":1614,"high":1701,"low":1696,"close":1240,"change":21,"percent_change":1551,"volume":1702,"transactions":9,"vwap":1240},"2025-11-11",11.22,173300,{"date":1704,"open":1705,"high":1008,"low":1706,"close":1241,"change":897,"percent_change":305,"volume":1707,"transactions":9,"vwap":1241},"2025-11-10",11.03,10.84,234200,{"date":1709,"open":1695,"high":1202,"low":1651,"close":1710,"change":1190,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-07",10.94,-2.67,389900,{"date":1714,"open":1715,"high":922,"low":1715,"close":1621,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1621},"2025-11-06",10.33,0.93,9.02,496100,{"date":1720,"open":1721,"high":1666,"low":1722,"close":1723,"change":190,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-05",10.08,10,10.31,2.89,251100,{"date":1727,"open":1722,"high":1728,"low":1729,"close":1730,"change":543,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-04",10.19,9.94,10.02,-1.86,283700,{"date":1734,"open":1735,"high":1736,"low":26,"close":1737,"change":152,"percent_change":865,"volume":1738,"transactions":9,"vwap":1737},"2025-11-03",10.11,10.32,10.21,434100,{"date":1740,"open":1741,"high":1723,"low":1742,"close":1743,"change":283,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-31",10.25,10.1,10.17,-1.45,293500,{"date":1747,"open":1748,"high":1614,"low":1749,"close":1736,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1736},"2025-10-30",10.98,10.3,-0.85,-7.61,198600,{"date":1754,"open":1701,"high":1229,"low":1240,"close":1755,"change":243,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-29",11.17,0.27,201000,{"date":1759,"open":1634,"high":1760,"low":1619,"close":1761,"change":21,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-28",11.33,11.14,-1.15,200200,{"date":1765,"open":1216,"high":995,"low":1701,"close":1209,"change":543,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1209},"2025-10-27",-1.66,213700,{"date":1769,"open":1770,"high":1207,"low":1771,"close":1772,"change":685,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-24",11.42,11.36,11.46,1.69,262700,{"date":1776,"open":1706,"high":970,"low":1777,"close":1209,"change":46,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1209},"2025-10-23",10.79,4.45,507500,{"date":1781,"open":1770,"high":1770,"low":1782,"close":1777,"change":274,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1777},"2025-10-22",10.76,-5.02,229600,{"date":1786,"open":1208,"high":1787,"low":1614,"close":1771,"change":1571,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1771},"2025-10-21",11.47,1.34,302600,{"date":1791,"open":1792,"high":1209,"low":1793,"close":1794,"change":783,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-20",10.96,10.93,11.21,3.7,327500,{"date":1798,"open":1799,"high":1208,"low":1649,"close":1649,"change":1800,"percent_change":872,"volume":1801,"transactions":9,"vwap":1649},"2025-10-17",10.9,-0.14,205600,{"date":1803,"open":1706,"high":1792,"low":1804,"close":1805,"change":82,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-16",10.82,10.95,1.3,215100,{"date":1809,"open":1804,"high":1810,"low":1811,"close":1649,"change":933,"percent_change":1716,"volume":1812,"transactions":9,"vwap":1649},"2025-10-15",11,10.66,179100,{"date":1814,"open":1721,"high":1815,"low":1721,"close":1816,"change":915,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-14",10.85,10.71,4.28,184700,{"date":1820,"open":1821,"high":1822,"low":1721,"close":1823,"change":1756,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-13",10.14,10.28,10.27,2.7,163000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1722,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1722},"2025-10-10",10.57,10.64,9.99,-0.58,-5.48,240400,{"date":1835,"open":1836,"high":1640,"low":1828,"close":1837,"change":233,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-09",10.78,10.58,-2.13,113300,{"date":1841,"open":1673,"high":1793,"low":1842,"close":1649,"change":81,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1649},"2025-10-08",10.43,3.25,175300,{"date":1846,"open":1847,"high":1777,"low":1848,"close":1849,"change":1110,"percent_change":1850,"volume":1237,"transactions":9,"vwap":1849},"2025-10-07",10.7,10.45,10.47,-2.06,{"date":1852,"open":1837,"high":1665,"low":1650,"close":1853,"change":685,"percent_change":1285,"volume":1854,"transactions":9,"vwap":1853},"2025-10-06",10.69,318200,{"date":1856,"open":1857,"high":1672,"low":1857,"close":1858,"change":685,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-03",10.37,10.5,1.84,174300,{"date":1862,"open":1863,"high":1650,"low":1735,"close":1723,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1723},"2025-10-02",10.18,0.16,1.58,229200,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":82,"percent_change":1462,"volume":1872,"transactions":9,"vwap":1871},"2025-10-01",9.86,10.16,10.15,223900,{"date":1874,"open":1875,"high":1730,"low":1876,"close":1877,"change":675,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-30",9.82,9.78,10.01,1.11,288100,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":792,"percent_change":828,"volume":1885,"transactions":9,"vwap":1884},"2025-09-29",10.04,9.81,9.9,168700,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":897,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-26",9.75,9.98,2.57,200500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":836,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-25",9.91,9.95,9.7,9.73,-2.6,375200,{"date":1901,"open":1730,"high":1735,"low":1884,"close":1830,"change":1560,"percent_change":477,"volume":1902,"transactions":9,"vwap":1830},"2025-09-24",204000,{"date":1904,"open":1882,"high":1659,"low":1905,"close":1877,"change":467,"percent_change":1190,"volume":1906,"transactions":9,"vwap":1877},"2025-09-23",9.97,260000,{"date":1908,"open":1894,"high":1909,"low":1876,"close":1882,"change":1040,"percent_change":1608,"volume":1910,"transactions":9,"vwap":1882},"2025-09-22",10.09,235700,{"date":1912,"open":1913,"high":1913,"low":1895,"close":1889,"change":1110,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1889},"2025-09-19",10.24,-2.16,721900,{"date":1917,"open":1918,"high":1913,"low":1919,"close":1920,"change":89,"percent_change":1921,"volume":1543,"transactions":9,"vwap":1920},"2025-09-18",10.07,9.92,10.2,2.2,{"date":1923,"open":1877,"high":1715,"low":1884,"close":1889,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1889},"2025-09-17",-0.07,-0.7,243900,{"date":1928,"open":1741,"high":1736,"low":1905,"close":1929,"change":1110,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-16",10.05,-2.14,245000,{"date":1933,"open":1715,"high":1679,"low":1934,"close":1823,"change":1040,"percent_change":497,"volume":1935,"transactions":9,"vwap":1823},"2025-09-15",9.66,441600,{"date":1937,"open":1920,"high":1749,"low":1909,"close":1737,"change":467,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1737},"2025-09-12",-0.29,379000,{"date":1941,"open":1742,"high":1942,"low":1882,"close":1913,"change":1498,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1913},"2025-09-11",10.35,1.79,256900,{"date":1946,"open":1722,"high":1821,"low":26,"close":1947,"change":583,"percent_change":1948,"volume":1707,"transactions":9,"vwap":1947},"2025-09-10",10.06,0.8,{"date":1950,"open":1728,"high":1823,"low":1889,"close":1889,"change":1951,"percent_change":1850,"volume":1952,"transactions":9,"vwap":1889},"2025-09-09",-0.21,335200,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1728,"change":1040,"percent_change":497,"volume":1957,"transactions":9,"vwap":1728},"2025-09-08",10.23,9.96,169700,{"date":1959,"open":1909,"high":1960,"low":1956,"close":1961,"change":1169,"percent_change":562,"volume":1962,"transactions":9,"vwap":1961},"2025-09-05",10.26,10.13,269100,{"date":1964,"open":1889,"high":1918,"low":1965,"close":1947,"change":1864,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1947},"2025-09-04",9.87,1.62,243600,{"date":1969,"open":1875,"high":1895,"low":1934,"close":1884,"change":791,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1884},"2025-09-03",-0.1,264400,{"date":1973,"open":1896,"high":1919,"low":1896,"close":1894,"change":376,"percent_change":933,"volume":1974,"transactions":9,"vwap":1894},"2025-09-02",365000,{"date":1976,"open":1918,"high":1918,"low":1977,"close":1884,"change":112,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1884},"2025-08-29",9.79,-1.69,280900,{"date":1981,"open":1728,"high":1728,"low":1889,"close":1918,"change":604,"percent_change":1442,"volume":1982,"transactions":9,"vwap":1918},"2025-08-28",218200,{"date":1984,"open":26,"high":1985,"low":1894,"close":1735,"change":1986,"percent_change":1806,"volume":1370,"transactions":9,"vwap":1735},"2025-08-27",10.12,0.13,{"date":1988,"open":1821,"high":1870,"low":1895,"close":1889,"change":1348,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1889},"2025-08-26",-1.09,239000,{"date":1992,"open":1728,"high":1993,"low":1947,"close":1909,"change":1560,"percent_change":477,"volume":1994,"transactions":9,"vwap":1909},"2025-08-25",10.38,318300,{"date":1996,"open":1997,"high":1920,"low":1998,"close":1735,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1735},"2025-08-22",9.5,9.35,0.77,8.24,538200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":488,"percent_change":488,"volume":2008,"transactions":9,"vwap":2007},"2025-08-21",9.25,9.36,9.17,9.34,328300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2007,"change":488,"percent_change":488,"volume":2014,"transactions":9,"vwap":2007},"2025-08-20",9.31,9.44,9.24,360300,{"date":2016,"open":2005,"high":2017,"low":2018,"close":2007,"change":604,"percent_change":1686,"volume":2019,"transactions":9,"vwap":2007},"2025-08-19",9.58,9.3,278300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":107,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-08-18",9.2,9.59,9.15,9.38,2.63,494000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1368,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-15",9.43,9.46,9.09,9.14,-2.66,576100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1115,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-14",9.63,9.67,9.32,9.39,-4.57,422900,{"date":2045,"open":1905,"high":2046,"low":2039,"close":2047,"change":243,"percent_change":1356,"volume":2048,"transactions":9,"vwap":2047},"2025-08-13",10.03,9.84,534200,{"date":2050,"open":1736,"high":1666,"low":1977,"close":1883,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1883},"2025-08-12",-0.38,-3.73,600800,{"date":2055,"open":1723,"high":2056,"low":1977,"close":1728,"change":836,"percent_change":1191,"volume":2057,"transactions":9,"vwap":1728},"2025-08-11",10.56,728100,{"date":2059,"open":2060,"high":1657,"low":2032,"close":1848,"change":1850,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1848},"2025-08-08",9.61,-16.47,848200,{"date":2064,"open":908,"high":908,"low":1027,"close":903,"change":152,"percent_change":326,"volume":2065,"transactions":9,"vwap":903},"2025-08-07",142700,{"date":2067,"open":759,"high":759,"low":962,"close":945,"change":21,"percent_change":1002,"volume":2068,"transactions":9,"vwap":945},"2025-08-06",145500,{"date":2070,"open":951,"high":1542,"low":952,"close":759,"change":761,"percent_change":2071,"volume":2072,"transactions":9,"vwap":759},"2025-08-05",2.11,186300,{"date":2074,"open":929,"high":799,"low":798,"close":780,"change":190,"percent_change":2075,"volume":2076,"transactions":9,"vwap":780},"2025-08-04",2.41,162400,{"date":2078,"open":2079,"high":788,"low":1215,"close":798,"change":1925,"percent_change":2080,"volume":2081,"transactions":9,"vwap":798},"2025-08-01",12.36,-5.49,348400,{"date":2083,"open":780,"high":896,"low":780,"close":1429,"change":761,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1429},"2025-07-31",2.08,161600,{"date":2087,"open":1138,"high":1138,"low":2088,"close":797,"change":1253,"percent_change":2089,"volume":2090,"transactions":9,"vwap":797},"2025-07-30",12.31,-2.8,210100,{"date":2092,"open":864,"high":864,"low":797,"close":1086,"change":1104,"percent_change":2089,"volume":2093,"transactions":9,"vwap":1086},"2025-07-29",239400,{"date":2095,"open":1103,"high":2096,"low":878,"close":733,"change":488,"percent_change":488,"volume":2097,"transactions":9,"vwap":733},"2025-07-28",13.35,145200,{"date":2099,"open":879,"high":879,"low":1446,"close":733,"change":1864,"percent_change":2100,"volume":2101,"transactions":9,"vwap":733},"2025-07-25",1.23,149500,{"date":2103,"open":1048,"high":732,"low":743,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-24",13.06,-0.16,-1.21,285400,{"date":2109,"open":781,"high":885,"low":1503,"close":733,"change":497,"percent_change":2110,"volume":2111,"transactions":9,"vwap":733},"2025-07-23",4.67,235900,{"date":2113,"open":2114,"high":772,"low":2114,"close":774,"change":1582,"percent_change":573,"volume":2115,"transactions":9,"vwap":774},"2025-07-22",12.25,254600,{"date":2117,"open":951,"high":907,"low":1033,"close":952,"change":232,"percent_change":1324,"volume":2118,"transactions":9,"vwap":952},"2025-07-21",247800,{"date":2120,"open":891,"high":891,"low":956,"close":2088,"change":746,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2088},"2025-07-18",-2.61,235800,{"date":2124,"open":1271,"high":775,"low":951,"close":767,"change":654,"percent_change":2125,"volume":2126,"transactions":9,"vwap":767},"2025-07-17",1.36,252400,{"date":2128,"open":1542,"high":775,"low":952,"close":945,"change":21,"percent_change":1002,"volume":2129,"transactions":9,"vwap":945},"2025-07-16",210700,{"date":2131,"open":878,"high":878,"low":1044,"close":759,"change":2051,"percent_change":1211,"volume":2132,"transactions":9,"vwap":759},"2025-07-15",296300,{"date":2134,"open":745,"high":861,"low":734,"close":1508,"change":1924,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1508},"2025-07-14",-0.54,281400,{"date":2138,"open":879,"high":1455,"low":1446,"close":1284,"change":1210,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1284},"2025-07-11",{"date":2140,"open":854,"high":862,"low":1284,"close":885,"change":675,"percent_change":2141,"volume":2142,"transactions":9,"vwap":885},"2025-07-10",0.83,339900,{"date":2144,"open":876,"high":744,"low":743,"close":744,"change":897,"percent_change":2145,"volume":2146,"transactions":9,"vwap":744},"2025-07-09",1.92,276800,{"date":2148,"open":811,"high":744,"low":870,"close":745,"change":761,"percent_change":707,"volume":2149,"transactions":9,"vwap":745},"2025-07-08",357700,{"date":2151,"open":1429,"high":1555,"low":908,"close":2152,"change":1348,"percent_change":1750,"volume":2153,"transactions":9,"vwap":2152},"2025-07-07",12.77,257500,{"date":2155,"open":735,"high":1446,"low":1503,"close":811,"change":800,"percent_change":211,"volume":2156,"transactions":9,"vwap":811},"2025-07-03",149100,{"date":2158,"open":2079,"high":896,"low":780,"close":1503,"change":60,"percent_change":201,"volume":2159,"transactions":9,"vwap":1503},"2025-07-02",189300,{"date":2161,"open":931,"high":1542,"low":969,"close":2088,"change":190,"percent_change":2075,"volume":2162,"transactions":9,"vwap":2088},"2025-07-01",276400,{"date":2164,"open":780,"high":780,"low":1523,"close":1032,"change":836,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1032},"2025-06-30",-2.12,203900,{"date":2168,"open":962,"high":819,"low":2169,"close":962,"change":152,"percent_change":1225,"volume":2170,"transactions":9,"vwap":962},"2025-06-27",12.14,389300,{"date":2172,"open":994,"high":962,"low":994,"close":2173,"change":159,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-26",12.24,4.7,247000,{"date":2177,"open":923,"high":2178,"low":1207,"close":1009,"change":2105,"percent_change":2179,"volume":1604,"transactions":9,"vwap":1009},"2025-06-25",11.84,-1.35,{"date":2181,"open":2182,"high":912,"low":1772,"close":939,"change":584,"percent_change":1379,"volume":2183,"transactions":9,"vwap":939},"2025-06-24",11.53,218500,{"date":2185,"open":1634,"high":2186,"low":1748,"close":1770,"change":933,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1770},"2025-06-23",11.44,0.88,270500,{"date":2190,"open":1770,"high":2182,"low":1209,"close":1020,"change":644,"percent_change":1498,"volume":2191,"transactions":9,"vwap":1020},"2025-06-20",616400,{"date":2193,"open":1613,"high":1185,"low":1008,"close":2194,"change":232,"percent_change":365,"volume":2195,"transactions":9,"vwap":2194},"2025-06-18",11.3,166100,{"date":2197,"open":1209,"high":1001,"low":1209,"close":1021,"change":507,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1021},"2025-06-17",-0.79,190800,{"date":2201,"open":1620,"high":1247,"low":2202,"close":2186,"change":107,"percent_change":2203,"volume":1495,"transactions":9,"vwap":2186},"2025-06-16",11.34,2.14,{"date":2205,"open":1634,"high":1771,"low":1641,"close":1634,"change":1368,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1634},"2025-06-13",-2.18,244400,{"date":2209,"open":1772,"high":1006,"low":1634,"close":2210,"change":1560,"percent_change":112,"volume":2211,"transactions":9,"vwap":2210},"2025-06-12",11.45,199500,{"date":2213,"open":1787,"high":1229,"low":1014,"close":1787,"change":1040,"percent_change":102,"volume":2214,"transactions":9,"vwap":1787},"2025-06-11",166800,{"date":2216,"open":1020,"high":1006,"low":1696,"close":1635,"change":1571,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1635},"2025-06-10",1.33,201600,{"date":2220,"open":2221,"high":1626,"low":1691,"close":2222,"change":706,"percent_change":1230,"volume":2223,"transactions":9,"vwap":2222},"2025-06-09",11.1,11.26,172900,{"date":2225,"open":1643,"high":1760,"low":1792,"close":1748,"change":82,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1748},"2025-06-06",1.29,142100,{"date":2229,"open":2230,"high":1710,"low":2231,"close":1706,"change":933,"percent_change":1716,"volume":2232,"transactions":9,"vwap":1706},"2025-06-05",10.75,10.67,129500,{"date":2234,"open":1799,"high":1799,"low":1816,"close":2235,"change":604,"percent_change":1104,"volume":2236,"transactions":9,"vwap":2235},"2025-06-04",10.74,133100,{"date":2238,"open":1848,"high":1799,"low":1842,"close":1836,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1836},"2025-06-03",0.42,4.05,229500,{"date":2243,"open":2244,"high":2244,"low":1822,"close":1659,"change":283,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1659},"2025-06-02",10.59,-1.43,265800,{"date":2248,"open":1777,"high":1777,"low":1858,"close":2249,"change":746,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-30",10.51,-3.04,140700,{"date":2253,"open":1799,"high":1805,"low":1811,"close":1706,"change":1040,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1706},"2025-05-29",0.56,118600,{"date":2257,"open":2258,"high":2259,"low":1847,"close":1836,"change":1800,"percent_change":872,"volume":2260,"transactions":9,"vwap":1836},"2025-05-28",10.87,10.89,146200,{"date":2262,"open":2263,"high":1810,"low":1679,"close":1685,"change":497,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1685},"2025-05-27",10.62,5.71,198300,{"date":2267,"open":1671,"high":1648,"low":1960,"close":1715,"change":233,"percent_change":2206,"volume":2268,"transactions":9,"vwap":1715},"2025-05-23",204900,{"date":2270,"open":2231,"high":2271,"low":2272,"close":2056,"change":517,"percent_change":1385,"volume":2273,"transactions":9,"vwap":2056},"2025-05-22",10.73,10.53,168500,{"date":2275,"open":1794,"high":1000,"low":1664,"close":1656,"change":1660,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1656},"2025-05-21",-6.72,334800,{"date":2279,"open":1207,"high":923,"low":1000,"close":2210,"change":21,"percent_change":1385,"volume":2093,"transactions":9,"vwap":2210},"2025-05-20",{"date":2281,"open":2282,"high":999,"low":1787,"close":2283,"change":1050,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-19",11.52,11.58,-1.53,284100,{"date":2287,"open":1207,"high":1234,"low":1185,"close":1201,"change":107,"percent_change":2084,"volume":2288,"transactions":9,"vwap":1201},"2025-05-16",349900,{"date":2290,"open":1701,"high":1247,"low":1701,"close":2282,"change":1160,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2282},"2025-05-15",1.86,352100,{"date":2294,"open":1008,"high":2210,"low":1634,"close":1613,"change":792,"percent_change":1925,"volume":2295,"transactions":9,"vwap":1613},"2025-05-14",324900,{"date":2297,"open":970,"high":1001,"low":1696,"close":1626,"change":1582,"percent_change":1425,"volume":2298,"transactions":9,"vwap":1626},"2025-05-13",341500,{"date":2300,"open":2235,"high":1643,"low":1656,"close":2301,"change":211,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-12",11.02,9.33,547900,{"date":2305,"open":1894,"high":1863,"low":2306,"close":1721,"change":761,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1721},"2025-05-09",9.77,2.65,552100,{"date":2310,"open":2311,"high":1929,"low":2312,"close":1875,"change":415,"percent_change":601,"volume":2313,"transactions":9,"vwap":1875},"2025-05-08",8.82,8.73,652000,{"date":2315,"open":2316,"high":2317,"low":178,"close":2318,"change":89,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-07",7.86,8.78,8.56,2.64,339300,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":1348,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-06",8.21,8.48,8.34,-1.3,271800,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":232,"percent_change":1094,"volume":2333,"transactions":9,"vwap":2332},"2025-05-05",8.32,8.61,8.45,255700,{"date":2335,"open":2325,"high":2336,"low":2337,"close":2338,"change":812,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-02",8.57,8.27,8.5,4.42,378600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":761,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-01",7.9,8.28,7.84,8.14,3.3,355300,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2105,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-04-30",7.91,7.97,7.76,7.88,-1.99,311600,{"date":2358,"open":2359,"high":2360,"low":2354,"close":2361,"change":152,"percent_change":304,"volume":801,"transactions":9,"vwap":2361},"2025-04-29",7.94,8.1,8.04,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1924,"percent_change":437,"volume":2368,"transactions":9,"vwap":2367},"2025-04-28",8.06,8.22,7.87,8,166500,{"date":2370,"open":2352,"high":2371,"low":2316,"close":2372,"change":376,"percent_change":800,"volume":756,"transactions":9,"vwap":2372},"2025-04-25",8.08,8.07,{"date":182,"open":2374,"high":2375,"low":2376,"close":2364,"change":81,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2364},7.72,8.13,7.7,4.4,279800]