[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPKI":3,"homepage-market-summary":31,"stock-historical-NPKI":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NPKI","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},"NPK International Inc.","NYSE",null,"SERVICES-MISCELLANEOUS EQUIPMENT RENTAL & LEASING","NPK International Inc is a temporary worksite access solutions company that manufactures, sells, and rents recyclable composite matting products, along with a full suite of services, including planning, logistics, and site restoration. The company generates majority of revenue from the rental of recyclable composite matting systems, along with related site construction and services to customers in various markets including power transmission, oil and natural gas exploration and production, pipeline, renewable energy, petrochemical, construction and other industries within the United States and United Kingdom. It generates maximum revenue from United States.","510","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},12.01,11.92,12.125,11.8,11.81,0.2,1.69,515773.541747,9752,12.0054,16.5,10.73,826850.2976623307,22.2,8845,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.54,833300,304154424.713245,105.65,"2025-04-24",[185,186,196,207,217,227,237,248,256,264,271,280,289,300,310,321,331,339,349,359,369,379,390,399,407,415,425,434,444,451,458,468,478,488,496,504,514,524,532,540,547,556,566,572,581,590,598,607,615,625,636,646,655,665,674,682,691,699,704,711,716,722,728,734,740,748,751,757,765,773,782,789,796,804,812,821,829,835,842,848,856,860,866,871,878,884,888,891,897,902,908,914,922,929,934,938,945,951,956,962,968,975,982,987,993,999,1004,1012,1020,1025,1033,1038,1044,1050,1056,1061,1067,1070,1075,1080,1087,1092,1096,1100,1104,1109,1114,1118,1121,1125,1130,1134,1140,1145,1149,1152,1158,1165,1171,1177,1182,1189,1196,1202,1208,1213,1217,1221,1225,1230,1237,1242,1247,1252,1258,1262,1266,1271,1275,1280,1283,1286,1290,1296,1300,1303,1307,1313,1318,1324,1328,1332,1336,1339,1342,1348,1351,1355,1358,1362,1368,1372,1376,1381,1387,1394,1402,1409,1416,1422,1429,1435,1441,1444,1448,1453,1458,1464,1470,1473,1477,1483,1489,1495,1498,1503,1507,1511,1519,1523,1528,1534,1540,1544,1548,1551,1558,1564,1571,1579,1585,1589,1596,1601,1607,1610,1616,1620,1624,1628,1632,1638,1642,1647,1651,1657,1663,1668,1672,1677,1681,1685,1691,1696,1699,1703,1710,1716,1723,1730,1735,1741,1746,1752,1759,1763,1769,1773,1777,1781,1786,1792,1798,1805,1810,1816,1821,1828,1834,1839,1846,1852,1857,1863,1869,1875,1881,1887,1894,1898,1903,1907,1913,1920,1928,1934,1941,1946,1949,1954,1961,1968,1977,1982,1989,1997,2003,2009,2015,2023,2029,2034,2039,2044,2049,2057,2065,2072,2078,2083,2089,2094,2100,2105,2110,2115,2121,2128,2132,2137,2142,2145,2149,2153,2158,2161,2164,2167,2170,2175,2178,2182,2188,2195,2199,2203,2208,2216,2223,2230,2236,2242,2247,2253,2260,2268,2275,2279,2283,2287,2292,2295,2299,2303,2307,2312,2318,2323,2331,2340,2347,2352,2358,2364,2369],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",11.83,12.12,11.69,0.02,0.17,780664.083637,8221,11.8943,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",11.96,12.1,11.735,11.79,-0.04,-0.34,716477.166745,9957,11.829,{"date":208,"open":209,"high":210,"low":211,"close":188,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",11.34,11.85,11.195,0.41,3.59,1104336.5827,11042,11.7317,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":191,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",11.45,11.5,11.3024,11.42,0.18,865011.6728,8376,11.4306,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",11.63,11.35,11.4,-0.18,-1.55,593197.919182,9800,11.4157,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",11.7,11.725,11.48,11.58,-0.14,-1.19,631583.01862,9186,11.5793,{"date":249,"open":250,"high":19,"low":251,"close":252,"change":153,"percent_change":82,"volume":253,"transactions":254,"vwap":255},"2026-09-25",11.68,11.53,11.72,857470.052406,12436,11.6649,{"date":257,"open":250,"high":258,"low":219,"close":250,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",11.745,-0.03,-0.26,1026497.40572,11506,11.6259,{"date":265,"open":266,"high":267,"low":251,"close":266,"change":259,"percent_change":260,"volume":268,"transactions":269,"vwap":270},"2026-09-23",11.71,11.88,1256216.623482,12103,11.7424,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",12.48,11.74,-0.74,-5.93,1118210.928128,13304,11.9459,{"date":281,"open":282,"high":282,"low":283,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",12.8,12.465,-0.25,-1.96,652066.511467,10321,12.5433,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",12.74,12.84,12.65,12.73,-0.02,-0.16,1231216.064305,8053,12.7359,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":296,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",13,13.14,12.7,12.75,-1.24,860001.29035,9218,12.8213,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",13.12,13.16,12.64,12.91,-0.07,-0.54,578139.702753,9884,12.891,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",12.97,12.98,12.77,0.01,0.08,666145.488749,10691,12.9167,{"date":332,"open":315,"high":333,"low":294,"close":323,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",13.1,-0.29,-2.19,830358.562334,9103,12.9746,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":103,"volume":346,"transactions":347,"vwap":348},"2026-09-11",13.38,13.47,13.19,13.26,0.07,606663.80365,7903,13.2739,{"date":350,"open":351,"high":352,"low":353,"close":343,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",13.3,13.4,13.13,-0.31,-2.3,500799.431708,9546,13.1954,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",13.39,13.53,13.28,13.5,0,650157.846724,10059,13.4302,{"date":370,"open":371,"high":372,"low":373,"close":364,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",13.37,13.65,13.29,0.28,2.12,527838.867786,7856,13.5302,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",13.18,13.54,13.03,13.22,0.1,0.76,573057.777777,7621,13.1816,{"date":391,"open":343,"high":392,"low":393,"close":312,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",13.3575,12.68,-0.13,-0.98,768229.663111,9610,13.0794,{"date":400,"open":401,"high":364,"low":402,"close":403,"change":326,"percent_change":327,"volume":404,"transactions":405,"vwap":406},"2026-09-02",13.2,13.11,13.25,638624.935862,9768,13.3123,{"date":408,"open":409,"high":341,"low":324,"close":410,"change":202,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",13.17,13.24,-0.3,1275812.688084,10947,13.2422,{"date":416,"open":417,"high":418,"low":419,"close":363,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",13.21,13.33,13.02,0.12,0.91,768778.046022,7599,13.2381,{"date":426,"open":427,"high":428,"low":312,"close":313,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",13.57,13.735,-0.39,-2.88,767293.614919,10976,13.2696,{"date":435,"open":343,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",13.83,13.105,13.55,0.37,2.81,1585768.153978,14634,13.5495,{"date":445,"open":401,"high":401,"low":446,"close":381,"change":191,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",12.96,0.15,1044753.406036,13617,13.1016,{"date":452,"open":453,"high":453,"low":454,"close":313,"change":365,"percent_change":365,"volume":455,"transactions":456,"vwap":457},"2026-08-25",13.36,12.975,630303.853705,8126,13.1622,{"date":459,"open":460,"high":461,"low":462,"close":313,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",13.61,13.64,13.155,-0.52,-3.8,932787.037572,11553,13.2226,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",13.91,13.63,13.68,-0.12,-0.87,569739.680199,8778,13.7141,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":284,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",13.94,14.2,13.7,13.8,-1.78,724095.605983,9623,13.8263,{"date":489,"open":490,"high":490,"low":483,"close":491,"change":153,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",14.13,14.05,0.29,771744.514065,9597,13.9948,{"date":497,"open":498,"high":498,"low":483,"close":499,"change":354,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",14.14,14.01,-2.16,630167.61931,10330,13.9669,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":385,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",14.24,14.415,14.135,14.32,0.7,584799.009166,8451,14.2674,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":439,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",13.85,14.315,13.715,14.22,2.67,725869.887802,9246,14.1978,{"date":525,"open":526,"high":527,"low":436,"close":516,"change":296,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",13.99,14.12,-1.14,562882.701075,7152,13.9203,{"date":533,"open":470,"high":534,"low":470,"close":499,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",14.28,0.16,1.16,473633.09777,7697,14.0319,{"date":541,"open":472,"high":542,"low":472,"close":516,"change":543,"percent_change":544,"volume":545,"transactions":235,"vwap":546},"2026-08-11",14.0167,0.32,2.37,679525.935104,13.8553,{"date":548,"open":549,"high":550,"low":551,"close":362,"change":552,"percent_change":439,"volume":553,"transactions":554,"vwap":555},"2026-08-10",13.45,13.71,13.405,0.05,573775.314779,8025,13.5517,{"date":557,"open":558,"high":472,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",13.56,13.235,13.48,-0.06,-0.44,531648.492126,9525,13.4633,{"date":567,"open":471,"high":436,"low":568,"close":382,"change":202,"percent_change":334,"volume":569,"transactions":570,"vwap":571},"2026-08-06",13.49,675859.128637,9014,13.6259,{"date":573,"open":574,"high":575,"low":568,"close":576,"change":259,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",13.66,13.925,13.58,-0.22,802886.698859,13095,13.6142,{"date":582,"open":583,"high":436,"low":584,"close":460,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",13.43,13.23,0.4,3.03,1071089.584068,13041,13.6571,{"date":591,"open":592,"high":363,"low":592,"close":417,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",12.4,0.72,5.76,1142810.466485,13972,13.1353,{"date":599,"open":325,"high":600,"low":601,"close":602,"change":603,"percent_change":108,"volume":604,"transactions":605,"vwap":606},"2026-07-31",13.04,12.46,12.49,0.03,1096814.896788,14488,12.6678,{"date":608,"open":609,"high":610,"low":19,"close":601,"change":212,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",12.76,12.93,3.4,1754305.744717,23322,12.5616,{"date":616,"open":617,"high":324,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",12.9,11.93,12.05,-0.89,-6.88,1597162.385963,19171,12.266,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",14,14.15,12.885,12.94,-1.2,-8.49,1334496.767999,18804,13.1276,{"date":637,"open":638,"high":639,"low":640,"close":498,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",14.4,14.6,13.805,-0.21,-1.46,544809.72095,9073,14.091,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":243,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",14.61,14.18,14.35,-0.97,752745.592525,8739,14.3254,{"date":656,"open":657,"high":73,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",14.65,14.46,14.49,-0.33,-2.23,731232.45268,10679,14.5974,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":108,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",14.51,14.95,14.82,1.65,764006.991462,9487,14.8156,{"date":675,"open":657,"high":669,"low":676,"close":677,"change":83,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",14.5,14.58,0.97,627059.17381,10758,14.6263,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":385,"percent_change":510,"volume":688,"transactions":689,"vwap":690},"2026-07-20",14.43,14.505,14.26,14.44,410127.508864,9139,14.3905,{"date":692,"open":693,"high":694,"low":627,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",14.04,14.53,14.34,0.06,0.42,578200,{"date":700,"open":687,"high":701,"low":628,"close":534,"change":577,"percent_change":702,"volume":703,"transactions":9,"vwap":534},"2026-07-16",14.68,-1.52,764700,{"date":705,"open":706,"high":707,"low":708,"close":676,"change":709,"percent_change":316,"volume":710,"transactions":9,"vwap":676},"2026-07-15",14.62,14.72,14.17,-0.01,514400,{"date":712,"open":667,"high":713,"low":659,"close":667,"change":223,"percent_change":714,"volume":715,"transactions":9,"vwap":667},"2026-07-14",14.85,1.26,839800,{"date":717,"open":718,"high":719,"low":481,"close":720,"change":295,"percent_change":243,"volume":721,"transactions":9,"vwap":720},"2026-07-13",14.41,14.48,14.33,620500,{"date":723,"open":724,"high":676,"low":506,"close":650,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":650},"2026-07-10",14.36,-0.08,-0.55,530900,{"date":729,"open":730,"high":731,"low":732,"close":684,"change":223,"percent_change":714,"volume":733,"transactions":9,"vwap":684},"2026-07-09",14.56,14.7,14.31,916500,{"date":735,"open":736,"high":534,"low":736,"close":737,"change":103,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",13.6,14.25,3.86,1219200,{"date":741,"open":742,"high":743,"low":583,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",13.92,14.21,13.72,-0.42,-2.97,1181900,{"date":749,"open":638,"high":706,"low":627,"close":498,"change":113,"percent_change":244,"volume":750,"transactions":9,"vwap":498},"2026-07-06",881100,{"date":752,"open":753,"high":754,"low":755,"close":732,"change":326,"percent_change":345,"volume":756,"transactions":9,"vwap":732},"2026-07-02",14.42,14.57,14.03,1391600,{"date":758,"open":759,"high":760,"low":686,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",15.84,15.86,14.3,-1.61,-10.12,1179200,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":153,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-30",15.95,16.18,15.74,15.91,0.25,1019300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",15.61,16.030001,15.29,15.87,0.26,1.67,1273400,{"date":783,"open":784,"high":785,"low":786,"close":775,"change":787,"percent_change":39,"volume":788,"transactions":9,"vwap":775},"2026-06-26",15.46,15.68,15.26,0.09,4090800,{"date":790,"open":791,"high":792,"low":669,"close":793,"change":386,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-25",15.02,15.55,15.52,5.15,1377200,{"date":797,"open":777,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",15.49,14.38,14.76,-0.67,-4.34,1689100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":593,"volume":811,"transactions":9,"vwap":809},"2026-06-23",14.97,15.57,14.89,15.43,0.11,1367100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",15.9,16.19,15.14,15.32,-0.58,-3.65,1286700,{"date":822,"open":823,"high":824,"low":825,"close":814,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":814},"2026-06-18",15.27,15.93,15.08,0.79,5.23,1578700,{"date":830,"open":808,"high":831,"low":648,"close":832,"change":543,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",15.65,15.11,2.16,1669200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":191,"percent_change":83,"volume":841,"transactions":9,"vwap":840},"2026-06-16",14.87,15.16,14.77,14.79,818800,{"date":843,"open":844,"high":844,"low":845,"close":839,"change":641,"percent_change":846,"volume":847,"transactions":9,"vwap":839},"2026-06-15",15.18,14.63,-1.4,1123600,{"date":849,"open":850,"high":851,"low":707,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",14.83,15.25,14.98,0.33,2.25,758800,{"date":857,"open":669,"high":858,"low":676,"close":657,"change":552,"percent_change":82,"volume":859,"transactions":9,"vwap":657},"2026-06-11",14.99,682200,{"date":861,"open":862,"high":73,"low":719,"close":639,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":639},"2026-06-10",14.81,-0.2,-1.35,661500,{"date":867,"open":868,"high":793,"low":687,"close":869,"change":725,"percent_change":317,"volume":870,"transactions":9,"vwap":869},"2026-06-09",15.15,14.8,1268200,{"date":872,"open":659,"high":873,"low":724,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-08",15.04,14.88,0.6,4.2,1020200,{"date":879,"open":880,"high":706,"low":881,"close":534,"change":203,"percent_change":882,"volume":883,"transactions":9,"vwap":534},"2026-06-05",14.52,14.09,-2.33,566000,{"date":885,"open":720,"high":731,"low":534,"close":706,"change":535,"percent_change":886,"volume":887,"transactions":9,"vwap":706},"2026-06-04",1.11,1206800,{"date":889,"open":658,"high":639,"low":534,"close":658,"change":394,"percent_change":620,"volume":890,"transactions":9,"vwap":658},"2026-06-03",858000,{"date":892,"open":695,"high":893,"low":761,"close":894,"change":374,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-02",14.74,14.59,1.96,1617700,{"date":898,"open":684,"high":899,"low":628,"close":732,"change":641,"percent_change":900,"volume":901,"transactions":9,"vwap":732},"2026-06-01",14.55,-1.45,676500,{"date":903,"open":904,"high":905,"low":906,"close":880,"change":726,"percent_change":819,"volume":907,"transactions":9,"vwap":880},"2026-05-29",15.05,15.28,14.47,932300,{"date":909,"open":868,"high":910,"low":837,"close":911,"change":394,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-28",15.23,15.07,-0.86,671800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",15.98,15.09,15.2,-0.75,-4.7,809500,{"date":923,"open":924,"high":925,"low":831,"close":767,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":767},"2026-05-26",15.67,16.12,0.43,2.77,773000,{"date":930,"open":931,"high":793,"low":825,"close":793,"change":771,"percent_change":932,"volume":933,"transactions":9,"vwap":793},"2026-05-22",15.33,1.64,753900,{"date":935,"open":931,"high":936,"low":868,"close":823,"change":284,"percent_change":762,"volume":937,"transactions":9,"vwap":823},"2026-05-21",15.53,793500,{"date":939,"open":940,"high":941,"low":910,"close":793,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":793},"2026-05-20",15.4,15.6,0.23,1.5,1029200,{"date":946,"open":947,"high":948,"low":899,"close":777,"change":223,"percent_change":949,"volume":950,"transactions":9,"vwap":777},"2026-05-19",14.92,15.45,1.19,931100,{"date":952,"open":931,"high":953,"low":852,"close":832,"change":232,"percent_change":954,"volume":955,"transactions":9,"vwap":832},"2026-05-18",15.38,-1.18,578300,{"date":957,"open":940,"high":958,"low":959,"close":777,"change":745,"percent_change":960,"volume":961,"transactions":9,"vwap":777},"2026-05-15",15.59,15.17,-2.67,551400,{"date":963,"open":964,"high":778,"low":965,"close":964,"change":810,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-14",15.71,15.37,0.71,659400,{"date":969,"open":816,"high":970,"low":971,"close":941,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":941},"2026-05-13",15.72,15.03,0.5,3.31,661300,{"date":976,"open":977,"high":910,"low":978,"close":979,"change":980,"percent_change":306,"volume":981,"transactions":9,"vwap":979},"2026-05-12",15.22,14.73,15.1,-0.19,794500,{"date":983,"open":858,"high":948,"low":984,"close":777,"change":82,"percent_change":985,"volume":986,"transactions":9,"vwap":777},"2026-05-11",14.91,2.27,597800,{"date":988,"open":989,"high":989,"low":669,"close":668,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":668},"2026-05-08",15.63,-0.48,-3.11,630200,{"date":994,"open":995,"high":996,"low":965,"close":809,"change":997,"percent_change":484,"volume":998,"transactions":9,"vwap":809},"2026-05-07",15.75,16.14,-0.28,1080700,{"date":1000,"open":940,"high":1001,"low":1002,"close":964,"change":316,"percent_change":562,"volume":1003,"transactions":9,"vwap":964},"2026-05-06",15.92,15.3,669800,{"date":1005,"open":868,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",15.8,15.13,15.78,0.85,5.69,737700,{"date":1013,"open":1014,"high":1015,"low":845,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",15.69,16.2,14.93,-0.64,-4.11,1257900,{"date":1021,"open":814,"high":26,"low":491,"close":807,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":807},"2026-05-01",-0.78,-4.77,1984800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":510,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-30",15.7,16.49,15.62,16.35,4.47,1267200,{"date":1034,"open":1008,"high":916,"low":807,"close":831,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":831},"2026-04-29",-0.11,-0.7,678600,{"date":1039,"open":1040,"high":815,"low":970,"close":1041,"change":354,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-28",16.08,15.76,-1.93,939200,{"date":1045,"open":769,"high":1046,"low":941,"close":1047,"change":678,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",16.21,16.07,6.42,1373300,{"date":1051,"open":1052,"high":1007,"low":639,"close":979,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":979},"2026-04-24",14.67,0.39,2.65,656300,{"date":1057,"open":639,"high":873,"low":730,"close":1058,"change":21,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",14.71,1.38,508500,{"date":1062,"open":906,"high":1063,"low":724,"close":667,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":667},"2026-04-22",14.66,0.21,1.47,693200,{"date":1068,"open":695,"high":862,"low":743,"close":761,"change":295,"percent_change":243,"volume":1069,"transactions":9,"vwap":761},"2026-04-21",530100,{"date":1071,"open":845,"high":701,"low":649,"close":509,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":509},"2026-04-20",-0.38,-2.59,686800,{"date":1076,"open":724,"high":1077,"low":724,"close":731,"change":853,"percent_change":1078,"volume":1079,"transactions":9,"vwap":731},"2026-04-17",14.94,2.3,522400,{"date":1081,"open":825,"high":1082,"low":761,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-16",15.44,14.37,-0.79,-5.21,938900,{"date":1088,"open":1089,"high":959,"low":874,"close":838,"change":535,"percent_change":1090,"volume":1091,"transactions":9,"vwap":838},"2026-04-15",15,1.07,508600,{"date":1093,"open":73,"high":1094,"low":839,"close":1089,"change":295,"percent_change":394,"volume":1095,"transactions":9,"vwap":1089},"2026-04-14",15.12,639700,{"date":1097,"open":1089,"high":1098,"low":850,"close":791,"change":709,"percent_change":316,"volume":1099,"transactions":9,"vwap":791},"2026-04-13",15.21,459200,{"date":1101,"open":873,"high":918,"low":1102,"close":971,"change":365,"percent_change":365,"volume":1103,"transactions":9,"vwap":971},"2026-04-10",14.9,544600,{"date":1105,"open":839,"high":1106,"low":677,"close":971,"change":192,"percent_change":1107,"volume":1108,"transactions":9,"vwap":971},"2026-04-09",15.24,1.14,837800,{"date":1110,"open":839,"high":1016,"low":639,"close":1111,"change":103,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",14.86,3.7,1323200,{"date":1115,"open":720,"high":676,"low":490,"close":720,"change":725,"percent_change":1116,"volume":1117,"transactions":9,"vwap":720},"2026-04-07",-0.56,650400,{"date":1119,"open":720,"high":659,"low":506,"close":718,"change":709,"percent_change":316,"volume":1120,"transactions":9,"vwap":718},"2026-04-06",728800,{"date":1122,"open":1123,"high":659,"low":755,"close":753,"change":696,"percent_change":697,"volume":1124,"transactions":9,"vwap":753},"2026-04-02",14.16,645000,{"date":1126,"open":1127,"high":701,"low":695,"close":724,"change":394,"percent_change":1128,"volume":1129,"transactions":9,"vwap":724},"2026-04-01",14.54,-0.9,488700,{"date":1131,"open":638,"high":978,"low":761,"close":659,"change":779,"percent_change":1132,"volume":1133,"transactions":9,"vwap":659},"2026-03-31",1.83,580300,{"date":1135,"open":1136,"high":1136,"low":708,"close":1137,"change":1072,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-30",14.75,14.23,-2.6,716400,{"date":1141,"open":743,"high":845,"low":743,"close":648,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":648},"2026-03-27",0.19,1.32,751100,{"date":1146,"open":839,"high":984,"low":720,"close":753,"change":74,"percent_change":1147,"volume":1148,"transactions":9,"vwap":753},"2026-03-26",-3.42,547500,{"date":1150,"open":1089,"high":816,"low":869,"close":1016,"change":552,"percent_change":82,"volume":1151,"transactions":9,"vwap":1016},"2026-03-25",820900,{"date":1153,"open":1154,"high":1102,"low":1154,"close":874,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":874},"2026-03-24",14.08,0.65,4.57,732100,{"date":1159,"open":1160,"high":761,"low":1161,"close":1137,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1137},"2026-03-23",13.88,13.78,0.67,4.94,596900,{"date":1166,"open":1123,"high":1123,"low":1167,"close":558,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":558},"2026-03-20",13.34,-0.5,-3.56,1227900,{"date":1172,"open":1173,"high":628,"low":550,"close":1174,"change":223,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-19",13.75,14.06,1.3,660700,{"date":1178,"open":1179,"high":1154,"low":1180,"close":1160,"change":709,"percent_change":316,"volume":1181,"transactions":9,"vwap":1160},"2026-03-18",13.79,13.67,645500,{"date":1183,"open":1184,"high":1185,"low":550,"close":1186,"change":192,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-17",13.81,13.98,13.89,1.24,517200,{"date":1190,"open":558,"high":1191,"low":1192,"close":744,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":744},"2026-03-16",13.73,13.32,0.36,2.69,571900,{"date":1197,"open":344,"high":1198,"low":1199,"close":453,"change":223,"percent_change":1200,"volume":1201,"transactions":9,"vwap":453},"2026-03-13",13.62,13.15,1.37,598400,{"date":1203,"open":371,"high":1204,"low":383,"close":381,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":381},"2026-03-12",13.51,-0.46,-3.37,919600,{"date":1209,"open":1179,"high":1210,"low":342,"close":461,"change":334,"percent_change":1211,"volume":1212,"transactions":9,"vwap":461},"2026-03-11",13.87,-2.08,430700,{"date":1214,"open":1210,"high":1137,"low":1161,"close":1215,"change":552,"percent_change":1193,"volume":1216,"transactions":9,"vwap":1215},"2026-03-10",13.93,754000,{"date":1218,"open":453,"high":470,"low":353,"close":1160,"change":543,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1160},"2026-03-09",2.36,588500,{"date":1222,"open":560,"high":1191,"low":343,"close":558,"change":260,"percent_change":1223,"volume":1224,"transactions":9,"vwap":558},"2026-03-06",-1.88,835600,{"date":1226,"open":1227,"high":1227,"low":549,"close":1228,"change":284,"percent_change":484,"volume":1229,"transactions":9,"vwap":1228},"2026-03-05",13.96,13.82,853300,{"date":1231,"open":1227,"high":720,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-04",13.69,14.07,0.38,2.78,1357800,{"date":1238,"open":736,"high":1239,"low":409,"close":1232,"change":1072,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-03-03",13.9,-2.7,1006600,{"date":1243,"open":638,"high":880,"low":1239,"close":1233,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1233},"2026-03-02",-0.36,-2.49,1115100,{"date":1248,"open":808,"high":808,"low":1249,"close":684,"change":1205,"percent_change":1250,"volume":1251,"transactions":9,"vwap":684},"2026-02-27",13.41,-3.09,2214300,{"date":1253,"open":851,"high":1254,"low":684,"close":808,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":808},"2026-02-26",15.96,0.59,4.13,1881900,{"date":1259,"open":894,"high":894,"low":881,"close":761,"change":113,"percent_change":1260,"volume":1261,"transactions":9,"vwap":761},"2026-02-25",-1.17,695700,{"date":1263,"open":658,"high":677,"low":649,"close":906,"change":327,"percent_change":1264,"volume":1265,"transactions":9,"vwap":906},"2026-02-24",0.56,465400,{"date":1267,"open":899,"high":899,"low":755,"close":1268,"change":980,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",14.39,-1.3,541600,{"date":1272,"open":694,"high":862,"low":799,"close":677,"change":202,"percent_change":1273,"volume":1274,"transactions":9,"vwap":677},"2026-02-20",-0.27,603500,{"date":1276,"open":667,"high":978,"low":1277,"close":706,"change":153,"percent_change":1278,"volume":1279,"transactions":9,"vwap":706},"2026-02-19",14.29,0.27,555800,{"date":1281,"open":639,"high":1102,"low":906,"close":677,"change":696,"percent_change":212,"volume":1282,"transactions":9,"vwap":677},"2026-02-18",517700,{"date":1284,"open":906,"high":893,"low":490,"close":880,"change":327,"percent_change":160,"volume":1285,"transactions":9,"vwap":880},"2026-02-17",696300,{"date":1287,"open":1160,"high":659,"low":372,"close":687,"change":54,"percent_change":1288,"volume":1289,"transactions":9,"vwap":687},"2026-02-13",3.51,871100,{"date":1291,"open":1136,"high":904,"low":1186,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-12",13.95,-0.68,-4.65,705200,{"date":1297,"open":676,"high":1298,"low":1137,"close":845,"change":585,"percent_change":440,"volume":1299,"transactions":9,"vwap":845},"2026-02-11",14.69,569700,{"date":1301,"open":519,"high":720,"low":499,"close":1137,"change":365,"percent_change":365,"volume":1302,"transactions":9,"vwap":1137},"2026-02-10",576400,{"date":1304,"open":1305,"high":706,"low":1184,"close":1137,"change":420,"percent_change":1009,"volume":1306,"transactions":9,"vwap":1137},"2026-02-09",14.19,679000,{"date":1308,"open":1309,"high":737,"low":483,"close":1310,"change":697,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-06",13.84,14.11,3.07,967500,{"date":1314,"open":1210,"high":1239,"low":560,"close":1232,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1232},"2026-02-05",-0.1,-0.73,548200,{"date":1319,"open":1320,"high":730,"low":1321,"close":1179,"change":1116,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1179},"2026-02-04",14.45,13.46,-3.9,937000,{"date":1325,"open":684,"high":719,"low":1292,"close":650,"change":543,"percent_change":1326,"volume":1327,"transactions":9,"vwap":650},"2026-02-03",2.28,648000,{"date":1329,"open":472,"high":481,"low":1180,"close":755,"change":90,"percent_change":1330,"volume":1331,"transactions":9,"vwap":755},"2026-02-02",1.59,605400,{"date":1333,"open":372,"high":470,"low":1334,"close":1184,"change":295,"percent_change":243,"volume":1335,"transactions":9,"vwap":1184},"2026-01-30",13.52,582300,{"date":1337,"open":516,"high":627,"low":352,"close":436,"change":942,"percent_change":22,"volume":1338,"transactions":9,"vwap":436},"2026-01-29",574600,{"date":1340,"open":742,"high":742,"low":549,"close":736,"change":260,"percent_change":1223,"volume":1341,"transactions":9,"vwap":736},"2026-01-28",602100,{"date":1343,"open":471,"high":1344,"low":438,"close":1345,"change":1064,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-27",13.97,13.86,1.54,463000,{"date":1349,"open":1228,"high":1185,"low":460,"close":372,"change":316,"percent_change":74,"volume":1350,"transactions":9,"vwap":372},"2026-01-26",730900,{"date":1352,"open":695,"high":1298,"low":460,"close":744,"change":1205,"percent_change":1353,"volume":1354,"transactions":9,"vwap":744},"2026-01-23",-3.24,997200,{"date":1356,"open":526,"high":720,"low":1179,"close":649,"change":1064,"percent_change":943,"volume":1357,"transactions":9,"vwap":649},"2026-01-22",1278200,{"date":1359,"open":438,"high":1185,"low":583,"close":1344,"change":160,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1344},"2026-01-21",4.1,611700,{"date":1363,"open":744,"high":1215,"low":1364,"close":1365,"change":74,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-20",13.27,13.42,-3.66,731900,{"date":1369,"open":483,"high":1185,"low":576,"close":1215,"change":447,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1215},"2026-01-16",1.09,669700,{"date":1373,"open":460,"high":480,"low":460,"close":1161,"change":192,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1161},"2026-01-15",1.25,711700,{"date":1377,"open":1180,"high":1185,"low":583,"close":460,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":460},"2026-01-14",-0.05,-0.37,523300,{"date":1382,"open":1383,"high":1179,"low":302,"close":574,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":574},"2026-01-13",13.01,0.75,5.81,1058400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":315,"change":54,"percent_change":1392,"volume":1393,"transactions":9,"vwap":315},"2026-01-12",12.27,12.95,12.26,3.95,565300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":68,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",12.55,12.6,12.25,12.42,-0.09,422700,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":212,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-08",12.08,12.54,12.51,3.39,441000,{"date":1410,"open":1406,"high":1411,"low":1412,"close":199,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":199},"2026-01-07",12.56,12.04,-0.35,-2.81,452900,{"date":1417,"open":1396,"high":1396,"low":1418,"close":1419,"change":243,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-06",12.28,12.45,-1.11,499200,{"date":1423,"open":1424,"high":393,"low":1425,"close":1426,"change":54,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-05",12.24,12.14,12.59,4.05,599100,{"date":1430,"open":1431,"high":189,"low":1432,"close":199,"change":223,"percent_change":1433,"volume":1434,"transactions":9,"vwap":199},"2026-01-02",12.02,11.84,1.51,444400,{"date":1436,"open":1437,"high":1437,"low":1438,"close":17,"change":863,"percent_change":1439,"volume":1440,"transactions":9,"vwap":17},"2025-12-31",12.15,11.87,-1.65,376500,{"date":1442,"open":1437,"high":1437,"low":16,"close":189,"change":191,"percent_change":192,"volume":1443,"transactions":9,"vwap":189},"2025-12-30",332900,{"date":1445,"open":189,"high":1425,"low":1446,"close":199,"change":295,"percent_change":113,"volume":1447,"transactions":9,"vwap":199},"2025-12-29",11.91,478900,{"date":1449,"open":1450,"high":1418,"low":198,"close":189,"change":725,"percent_change":1451,"volume":1452,"transactions":9,"vwap":189},"2025-12-26",12.16,-0.66,333300,{"date":1454,"open":1455,"high":1418,"low":1412,"close":1456,"change":295,"percent_change":296,"volume":1457,"transactions":9,"vwap":1456},"2025-12-24",12.18,12.2,206600,{"date":1459,"open":1418,"high":1460,"low":1461,"close":1462,"change":1035,"percent_change":620,"volume":1463,"transactions":9,"vwap":1462},"2025-12-23",12.35,12.21,12.22,385300,{"date":1465,"open":1466,"high":1467,"low":1418,"close":1468,"change":787,"percent_change":89,"volume":1469,"transactions":9,"vwap":1468},"2025-12-22",12.36,12.57,12.33,481300,{"date":1471,"open":1418,"high":1399,"low":1461,"close":1424,"change":1400,"percent_change":1316,"volume":1472,"transactions":9,"vwap":1424},"2025-12-19",1502500,{"date":1474,"open":1406,"high":1475,"low":1418,"close":1468,"change":709,"percent_change":725,"volume":1476,"transactions":9,"vwap":1468},"2025-12-18",12.71,591200,{"date":1478,"open":1479,"high":609,"low":1424,"close":1480,"change":354,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-17",12.66,12.34,-2.45,572700,{"date":1484,"open":1485,"high":323,"low":1486,"close":293,"change":641,"percent_change":1487,"volume":1488,"transactions":9,"vwap":293},"2025-12-16",12.82,12.38,-1.63,614800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1378,"percent_change":429,"volume":1494,"transactions":9,"vwap":1493},"2025-12-15",12.99,13.08,12.86,575700,{"date":1496,"open":1199,"high":403,"low":292,"close":315,"change":980,"percent_change":900,"volume":1497,"transactions":9,"vwap":315},"2025-12-12",540200,{"date":1499,"open":1500,"high":384,"low":1500,"close":333,"change":420,"percent_change":1501,"volume":1502,"transactions":9,"vwap":333},"2025-12-11",12.85,0.92,539700,{"date":1504,"open":1493,"high":584,"low":1493,"close":324,"change":153,"percent_change":1505,"volume":1506,"transactions":9,"vwap":324},"2025-12-10",0.31,843600,{"date":1508,"open":293,"high":1383,"low":293,"close":630,"change":90,"percent_change":1509,"volume":1510,"transactions":9,"vwap":630},"2025-12-09",1.73,513700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":725,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-08",12.88,13.09,12.62,12.72,-0.62,710900,{"date":1520,"open":323,"high":1514,"low":609,"close":282,"change":243,"percent_change":1521,"volume":1522,"transactions":9,"vwap":282},"2025-12-05",-1.08,625000,{"date":1524,"open":1405,"high":1390,"low":273,"close":630,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":630},"2025-12-04",0.44,3.52,822000,{"date":1529,"open":1530,"high":1531,"low":1399,"close":1530,"change":327,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-03",12.5,12.69,0.64,1252500,{"date":1535,"open":1396,"high":1536,"low":1537,"close":1399,"change":473,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1399},"2025-12-02",12.61,12.31,-0.96,1177800,{"date":1541,"open":1462,"high":1515,"low":1450,"close":1405,"change":942,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1405},"2025-12-01",1.87,646200,{"date":1545,"open":1546,"high":592,"low":1404,"close":1537,"change":535,"percent_change":1143,"volume":1547,"transactions":9,"vwap":1537},"2025-11-28",12.11,283800,{"date":1549,"open":1456,"high":1424,"low":619,"close":1437,"change":202,"percent_change":660,"volume":1550,"transactions":9,"vwap":1437},"2025-11-26",511000,{"date":1552,"open":1546,"high":1553,"low":1554,"close":1555,"change":108,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-25",12.29,11.95,12.19,2.01,682300,{"date":1559,"open":1560,"high":1455,"low":1561,"close":1554,"change":926,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1554},"2025-11-24",11.73,11.56,3.73,826400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1505,"percent_change":927,"volume":1570,"transactions":9,"vwap":1569},"2025-11-21",11.27,11.67,11.17,11.52,958300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":203,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-20",11.76,11.94,11.19,11.21,-2.94,715100,{"date":1580,"open":1560,"high":210,"low":1581,"close":1582,"change":997,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-19",11.51,11.55,-2.37,722700,{"date":1586,"open":1581,"high":17,"low":220,"close":188,"change":192,"percent_change":1587,"volume":1588,"transactions":9,"vwap":188},"2025-11-18",1.46,844900,{"date":1590,"open":1574,"high":1591,"low":1592,"close":1593,"change":334,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-17",12.09,11.59,11.66,-2.43,866200,{"date":1597,"open":1438,"high":1598,"low":1599,"close":1554,"change":316,"percent_change":818,"volume":1600,"transactions":9,"vwap":1554},"2025-11-14",11.99,11.01,695600,{"date":1602,"open":314,"high":1479,"low":1603,"close":1431,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1431},"2025-11-13",11.89,-0.69,-5.43,797500,{"date":1608,"open":393,"high":292,"low":1609,"close":1475,"change":603,"percent_change":108,"volume":1139,"transactions":9,"vwap":1475},"2025-11-12",12.63,{"date":1611,"open":1406,"high":1612,"low":1613,"close":393,"change":1064,"percent_change":1614,"volume":1615,"transactions":9,"vwap":393},"2025-11-11",12.87,12.41,1.68,669000,{"date":1617,"open":314,"high":1479,"low":1424,"close":1618,"change":552,"percent_change":585,"volume":1619,"transactions":9,"vwap":1618},"2025-11-10",12.47,700500,{"date":1621,"open":293,"high":293,"low":189,"close":1399,"change":997,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1399},"2025-11-07",-2.2,1314900,{"date":1625,"open":1626,"high":1626,"low":1426,"close":304,"change":1273,"percent_change":1211,"volume":1627,"transactions":9,"vwap":304},"2025-11-06",13.07,751900,{"date":1629,"open":1630,"high":383,"low":1630,"close":323,"change":61,"percent_change":213,"volume":1631,"transactions":9,"vwap":323},"2025-11-05",12.53,956900,{"date":1633,"open":1634,"high":1536,"low":1537,"close":1635,"change":577,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-04",12.58,12.52,-1.73,964000,{"date":1639,"open":16,"high":1491,"low":1554,"close":291,"change":1525,"percent_change":1640,"volume":1641,"transactions":9,"vwap":291},"2025-11-03",3.58,2020300,{"date":1643,"open":333,"high":627,"low":1398,"close":1644,"change":528,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-31",12.3,-8.48,2324200,{"date":1648,"open":1198,"high":1239,"low":1364,"close":1649,"change":577,"percent_change":762,"volume":1650,"transactions":9,"vwap":1649},"2025-10-30",13.44,1499500,{"date":1652,"open":1514,"high":1653,"low":324,"close":574,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":574},"2025-10-29",13.74,0.52,3.96,1105900,{"date":1658,"open":1659,"high":403,"low":1660,"close":303,"change":90,"percent_change":1661,"volume":1662,"transactions":9,"vwap":303},"2025-10-28",12.83,12.67,1.7,780800,{"date":1664,"open":302,"high":1492,"low":1485,"close":1665,"change":259,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-27",12.92,-0.23,751500,{"date":1669,"open":315,"high":600,"low":292,"close":1390,"change":192,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1390},"2025-10-24",1.33,619300,{"date":1673,"open":1674,"high":1513,"low":1674,"close":1675,"change":138,"percent_change":1562,"volume":1676,"transactions":9,"vwap":1675},"2025-10-23",12.37,12.78,908200,{"date":1678,"open":1679,"high":1680,"low":1546,"close":1679,"change":696,"percent_change":54,"volume":1176,"transactions":9,"vwap":1679},"2025-10-22",12.32,12.39,{"date":1682,"open":1683,"high":1553,"low":1683,"close":1391,"change":535,"percent_change":1143,"volume":1684,"transactions":9,"vwap":1391},"2025-10-21",12.03,677800,{"date":1686,"open":1687,"high":1688,"low":266,"close":199,"change":697,"percent_change":1689,"volume":1690,"transactions":9,"vwap":199},"2025-10-20",11.77,12.13,3.6,790800,{"date":1692,"open":1693,"high":252,"low":1693,"close":250,"change":192,"percent_change":1694,"volume":1695,"transactions":9,"vwap":250},"2025-10-17",11.41,1.48,617100,{"date":1697,"open":1593,"high":201,"low":241,"close":1581,"change":725,"percent_change":1604,"volume":1698,"transactions":9,"vwap":1581},"2025-10-16",725600,{"date":1700,"open":1701,"high":1592,"low":1701,"close":1592,"change":138,"percent_change":1256,"volume":1702,"transactions":9,"vwap":1592},"2025-10-15",11.25,668600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":345,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-14",10.86,11.26,11.13,0.63,630400,{"date":1711,"open":1712,"high":1713,"low":27,"close":1714,"change":543,"percent_change":148,"volume":1715,"transactions":9,"vwap":1714},"2025-10-13",10.9,11.09,11.06,763400,{"date":1717,"open":1714,"high":1718,"low":27,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-10",11.15,10.74,-0.32,-2.89,1330700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1714,"change":1400,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1714},"2025-10-09",11.16,11.2,10.98,-0.81,675400,{"date":1731,"open":1732,"high":1726,"low":1733,"close":1718,"change":420,"percent_change":1370,"volume":1734,"transactions":9,"vwap":1718},"2025-10-08",11.05,10.93,658400,{"date":1736,"open":1707,"high":1576,"low":1737,"close":1738,"change":1035,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-07",10.87,11.03,-0.99,728900,{"date":1742,"open":1707,"high":1701,"low":1743,"close":1744,"change":295,"percent_change":232,"volume":1745,"transactions":9,"vwap":1744},"2025-10-06",11.04,11.14,856900,{"date":1747,"open":1748,"high":1749,"low":1718,"close":1725,"change":394,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1725},"2025-10-03",11.44,11.54,-1.15,841400,{"date":1753,"open":1567,"high":274,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-02",11.24,11.29,-0.43,-3.67,591400,{"date":1760,"open":1575,"high":252,"low":1575,"close":252,"change":212,"percent_change":1761,"volume":1762,"transactions":9,"vwap":252},"2025-10-01",3.63,692600,{"date":1764,"open":1765,"high":1766,"low":1718,"close":1767,"change":603,"percent_change":1278,"volume":1768,"transactions":9,"vwap":1767},"2025-09-30",11.22,11.33,11.31,387000,{"date":1770,"open":209,"high":209,"low":1718,"close":1771,"change":259,"percent_change":1273,"volume":1772,"transactions":9,"vwap":1771},"2025-09-29",11.28,393500,{"date":1774,"open":1701,"high":219,"low":1575,"close":1767,"change":345,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1767},"2025-09-26",0.62,812900,{"date":1778,"open":1714,"high":1754,"low":1727,"close":1754,"change":810,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1754},"2025-09-25",0.99,373100,{"date":1782,"open":1566,"high":1783,"low":1784,"close":1707,"change":725,"percent_change":173,"volume":1785,"transactions":9,"vwap":1707},"2025-09-24",11.32,11.1,426600,{"date":1787,"open":1718,"high":1788,"low":1789,"close":1576,"change":420,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1576},"2025-09-23",11.43,11.12,1.08,465500,{"date":1793,"open":1794,"high":1718,"low":1795,"close":1713,"change":192,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1713},"2025-09-22",10.85,10.76,1.56,554500,{"date":1799,"open":1714,"high":1800,"low":1801,"close":1802,"change":473,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-19",11.08,10.81,10.92,-1.09,1180200,{"date":1806,"open":1801,"high":1807,"low":1795,"close":1743,"change":492,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1743},"2025-09-18",11.07,2.7,570400,{"date":1811,"open":1794,"high":1812,"low":1813,"close":1814,"change":394,"percent_change":244,"volume":1815,"transactions":9,"vwap":1814},"2025-09-17",10.99,10.69,10.75,490200,{"date":1817,"open":1795,"high":1712,"low":1818,"close":1819,"change":83,"percent_change":1175,"volume":1820,"transactions":9,"vwap":1819},"2025-09-16",10.66,10.88,388600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1719,"change":1064,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1719},"2025-09-15",10.56,10.78,10.5,1.99,661800,{"date":1829,"open":1830,"high":1830,"low":1825,"close":1831,"change":243,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-12",10.67,10.53,-1.31,609000,{"date":1835,"open":1836,"high":1814,"low":1837,"close":1830,"change":191,"percent_change":1142,"volume":1838,"transactions":9,"vwap":1830},"2025-09-11",10.65,10.59,638600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1836,"change":90,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1836},"2025-09-10",10.42,10.68,10.35,2.11,459100,{"date":1847,"open":1831,"high":1848,"low":1849,"close":1850,"change":1378,"percent_change":990,"volume":1851,"transactions":9,"vwap":1850},"2025-09-09",10.58,10.36,10.43,471400,{"date":1853,"open":1848,"high":1854,"low":1850,"close":1855,"change":295,"percent_change":980,"volume":1856,"transactions":9,"vwap":1855},"2025-09-08",10.62,10.48,429300,{"date":1858,"open":1837,"high":1859,"low":1860,"close":1825,"change":394,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1825},"2025-09-05",10.71,10.39,-1.22,519400,{"date":1864,"open":1849,"high":1865,"low":1866,"close":1865,"change":543,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-04",10.63,10.31,3.1,1388100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1866,"change":1315,"percent_change":1538,"volume":1874,"transactions":9,"vwap":1866},"2025-09-03",10.38,10.54,10.3,611200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":326,"percent_change":385,"volume":1880,"transactions":9,"vwap":1878},"2025-09-02",10.28,10.41,10.11,1905800,{"date":1882,"open":1855,"high":1883,"low":1884,"close":1885,"change":202,"percent_change":1072,"volume":1886,"transactions":9,"vwap":1885},"2025-08-29",10.51,10.33,10.4,406300,{"date":1888,"open":1849,"high":1889,"low":1890,"close":1891,"change":83,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-28",10.46,10.27,10.44,1.36,485600,{"date":1895,"open":1896,"high":1841,"low":1896,"close":1873,"change":1378,"percent_change":990,"volume":1897,"transactions":9,"vwap":1873},"2025-08-27",10.21,587600,{"date":1899,"open":1900,"high":1860,"low":1901,"close":1843,"change":603,"percent_change":492,"volume":1902,"transactions":9,"vwap":1843},"2025-08-26",10.32,10.2,624200,{"date":1904,"open":1905,"high":1878,"low":1877,"close":1900,"change":316,"percent_change":801,"volume":1906,"transactions":9,"vwap":1900},"2025-08-25",10.34,680000,{"date":1908,"open":1909,"high":1850,"low":1910,"close":1860,"change":1053,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1860},"2025-08-22",10.06,9.97,3.9,1075000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1916,"change":385,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-21",9.88,10,9.85,1.01,457100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":83,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-20",9.81,9.91,9.65,9.9,1.43,804100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":296,"percent_change":762,"volume":1933,"transactions":9,"vwap":1932},"2025-08-19",9.95,10.04,9.76,782400,{"date":1935,"open":1922,"high":1936,"low":1937,"close":1938,"change":696,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-18",9.94,9.8,9.92,0.61,582400,{"date":1942,"open":1943,"high":1879,"low":1944,"close":1945,"change":243,"percent_change":846,"volume":981,"transactions":9,"vwap":1945},"2025-08-15",10.01,9.78,9.86,{"date":1947,"open":1925,"high":1916,"low":1945,"close":1916,"change":365,"percent_change":365,"volume":1948,"transactions":9,"vwap":1916},"2025-08-14",1109600,{"date":1950,"open":1917,"high":1951,"low":1944,"close":1916,"change":1952,"percent_change":1143,"volume":1953,"transactions":9,"vwap":1916},"2025-08-13",10.15,0.13,1382100,{"date":1955,"open":1956,"high":1925,"low":1957,"close":1958,"change":1234,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-12",9.58,9.45,9.87,4,1217800,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":21,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-11",9.26,9.66,9.49,2.15,1365400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-08",9.04,9.3,8.99,9.29,0.3,3.34,1574200,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1972,"change":709,"percent_change":1035,"volume":1981,"transactions":9,"vwap":1972},"2025-08-07",9.21,8.86,881300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":810,"percent_change":1187,"volume":1988,"transactions":9,"vwap":1987},"2025-08-06",9.2,9.4,8.84,9,1233200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1064,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-05",8.73,9.01,8.69,8.89,2.42,1049100,{"date":1998,"open":1991,"high":1999,"low":2000,"close":2001,"change":259,"percent_change":203,"volume":2002,"transactions":9,"vwap":2001},"2025-08-04",8.88,8.63,8.68,662800,{"date":2004,"open":1980,"high":2005,"low":2001,"close":2006,"change":354,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-01",8.93,8.71,-3.44,685400,{"date":2010,"open":2011,"high":1970,"low":2012,"close":2013,"change":153,"percent_change":61,"volume":2014,"transactions":9,"vwap":2013},"2025-07-31",8.83,8.77,9.02,1111500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":316,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-07-30",9.05,9.16,8.95,8.98,-0.77,1100200,{"date":2024,"open":2025,"high":1984,"low":2026,"close":2017,"change":725,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-07-29",9.18,9.03,-0.88,705000,{"date":2030,"open":2031,"high":2018,"low":2020,"close":2032,"change":385,"percent_change":886,"volume":2033,"transactions":9,"vwap":2032},"2025-07-28",9.07,9.13,700200,{"date":2035,"open":2036,"high":2032,"low":2037,"close":2026,"change":709,"percent_change":1035,"volume":2038,"transactions":9,"vwap":2026},"2025-07-25",9.1,8.97,627800,{"date":2040,"open":2041,"high":2042,"low":2012,"close":1970,"change":787,"percent_change":1918,"volume":2043,"transactions":9,"vwap":1970},"2025-07-24",8.9,9.11,981700,{"date":2045,"open":2046,"high":2037,"low":2047,"close":2019,"change":82,"percent_change":1392,"volume":2048,"transactions":9,"vwap":2019},"2025-07-23",8.72,8.67,1231000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":771,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",8.39,8.7,8.37,8.61,2.99,1075600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":316,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-21",8.48,8.51,8.35,8.36,-0.83,639200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":561,"percent_change":173,"volume":2071,"transactions":9,"vwap":2070},"2025-07-18",8.55,8.56,8.4,8.43,689100,{"date":2073,"open":2074,"high":2068,"low":2069,"close":2075,"change":345,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-17",8.41,8.49,0.83,997700,{"date":2079,"open":2070,"high":2060,"low":2080,"close":2081,"change":326,"percent_change":420,"volume":2082,"transactions":9,"vwap":2081},"2025-07-16",8.17,8.42,1008000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2074,"change":394,"percent_change":702,"volume":2088,"transactions":9,"vwap":2074},"2025-07-15",8.54,8.6,8.32,1045900,{"date":2090,"open":2091,"high":2067,"low":2092,"close":2085,"change":365,"percent_change":365,"volume":2093,"transactions":9,"vwap":2085},"2025-07-14",8.52,8.44,928700,{"date":2095,"open":2096,"high":2097,"low":2062,"close":2085,"change":725,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2085},"2025-07-11",8.58,8.59,-0.93,802100,{"date":2101,"open":2085,"high":2052,"low":2060,"close":2102,"change":345,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-10",8.62,0.82,583100,{"date":2106,"open":2000,"high":2107,"low":2108,"close":2067,"change":295,"percent_change":1666,"volume":2109,"transactions":9,"vwap":2067},"2025-07-09",8.65,8.5,490300,{"date":2111,"open":2112,"high":2113,"low":2108,"close":2112,"change":191,"percent_change":942,"volume":2114,"transactions":9,"vwap":2112},"2025-07-08",8.57,8.74,628700,{"date":2116,"open":2006,"high":2117,"low":2118,"close":2067,"change":1273,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2067},"2025-07-07",8.8,8.46,-3.06,607500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":327,"percent_change":1501,"volume":2127,"transactions":9,"vwap":2126},"2025-07-03",8.79,8.85,8.64,8.82,472200,{"date":2129,"open":2054,"high":2130,"low":2060,"close":2113,"change":327,"percent_change":1501,"volume":2131,"transactions":9,"vwap":2113},"2025-07-02",8.87,722900,{"date":2133,"open":2108,"high":2011,"low":2092,"close":2134,"change":447,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-01",8.66,1.76,848800,{"date":2138,"open":2117,"high":2139,"low":2060,"close":2060,"change":334,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2060},"2025-06-30",8.81,-3.3,553200,{"date":2143,"open":2134,"high":2139,"low":2097,"close":2117,"change":447,"percent_change":1509,"volume":2144,"transactions":9,"vwap":2117},"2025-06-27",1684300,{"date":2146,"open":2147,"high":2134,"low":2092,"close":2107,"change":447,"percent_change":2135,"volume":2148,"transactions":9,"vwap":2107},"2025-06-26",8.53,1186000,{"date":2150,"open":2107,"high":2011,"low":2118,"close":2108,"change":394,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2108},"2025-06-25",-1.51,1976500,{"date":2154,"open":2108,"high":2155,"low":2092,"close":2000,"change":787,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2000},"2025-06-24",8.78,1.05,739400,{"date":2159,"open":2068,"high":2102,"low":2069,"close":2085,"change":709,"percent_change":473,"volume":2160,"transactions":9,"vwap":2085},"2025-06-23",974100,{"date":2162,"open":2134,"high":2047,"low":2059,"close":2067,"change":259,"percent_change":1413,"volume":2163,"transactions":9,"vwap":2067},"2025-06-20",1025700,{"date":2165,"open":2112,"high":2102,"low":2060,"close":2096,"change":295,"percent_change":1666,"volume":2166,"transactions":9,"vwap":2096},"2025-06-18",522500,{"date":2168,"open":2134,"high":1999,"low":2097,"close":2086,"change":243,"percent_change":2169,"volume":1306,"transactions":9,"vwap":2086},"2025-06-17",-1.6,{"date":2171,"open":2081,"high":2113,"low":2053,"close":2113,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2113},"2025-06-16",0.35,4.17,721900,{"date":2176,"open":2047,"high":2047,"low":2061,"close":2051,"change":863,"percent_change":882,"volume":2177,"transactions":9,"vwap":2051},"2025-06-13",590600,{"date":2179,"open":2053,"high":2000,"low":2053,"close":2097,"change":535,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2097},"2025-06-12",1.9,577200,{"date":2183,"open":2184,"high":2096,"low":2185,"close":2070,"change":1142,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2070},"2025-06-11",8.31,8.23,2.31,1118200,{"date":2189,"open":2190,"high":2085,"low":2191,"close":2192,"change":473,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-10",8.45,8.15,8.24,-1.44,2994500,{"date":2196,"open":2190,"high":2091,"low":2197,"close":2062,"change":561,"percent_change":173,"volume":2198,"transactions":9,"vwap":2062},"2025-06-09",8.2,612300,{"date":2200,"open":2062,"high":2108,"low":2201,"close":2081,"change":696,"percent_change":593,"volume":2202,"transactions":9,"vwap":2081},"2025-06-06",8.34,432100,{"date":2204,"open":2070,"high":2108,"low":2205,"close":2062,"change":295,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2062},"2025-06-05",8.33,-0.24,606100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":420,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-04",8.29,8.47,8.16,8.38,1.45,663500,{"date":2217,"open":2218,"high":2051,"low":2219,"close":2220,"change":21,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-03",8.1,7.95,8.26,2.48,632800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":259,"percent_change":1379,"volume":2229,"transactions":9,"vwap":2228},"2025-06-02",8.18,8.22,8.01,8.06,576200,{"date":2231,"open":2227,"high":2232,"low":2233,"close":2234,"change":191,"percent_change":771,"volume":2235,"transactions":9,"vwap":2234},"2025-05-30",8.13,7.92,8.09,1579600,{"date":2237,"open":2238,"high":2212,"low":2227,"close":2239,"change":202,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-29",8.11,8.07,-0.49,590900,{"date":2243,"open":2220,"high":2244,"low":2234,"close":2238,"change":394,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2238},"2025-05-28",8.3,-1.58,814700,{"date":2248,"open":2226,"high":2249,"low":2250,"close":2192,"change":385,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2192},"2025-05-27",8.27,7.99,1.23,619100,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":223,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-23",7.78,8.21,8.14,2.26,718900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":345,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-22",7.75,7.98,7.63,7.96,0.89,960600,{"date":2269,"open":2270,"high":2228,"low":2271,"close":2272,"change":243,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-05-21",7.97,7.81,7.89,-1.74,797700,{"date":2276,"open":2277,"high":2232,"low":2219,"close":2277,"change":191,"percent_change":771,"volume":2278,"transactions":9,"vwap":2277},"2025-05-20",8.03,579000,{"date":2280,"open":2281,"high":2234,"low":2271,"close":2227,"change":113,"percent_change":1211,"volume":2282,"transactions":9,"vwap":2227},"2025-05-19",8.08,2012000,{"date":2284,"open":2210,"high":2244,"low":2191,"close":2225,"change":1315,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2225},"2025-05-16",-1.21,575600,{"date":2288,"open":2069,"high":2081,"low":2226,"close":2289,"change":113,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-15",8.28,-2.01,489800,{"date":2293,"open":2060,"high":2068,"low":2069,"close":2190,"change":243,"percent_change":1487,"volume":2294,"transactions":9,"vwap":2190},"2025-05-14",1092200,{"date":2296,"open":2108,"high":2054,"low":2190,"close":2097,"change":420,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2097},"2025-05-13",1.42,579200,{"date":2300,"open":2118,"high":2134,"low":2069,"close":2211,"change":327,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2211},"2025-05-12",0.95,928800,{"date":2304,"open":2080,"high":2190,"low":2232,"close":2051,"change":853,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2051},"2025-05-09",4.09,1140200,{"date":2308,"open":2309,"high":2191,"low":2233,"close":2228,"change":83,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2228},"2025-05-08",8.02,1.77,986100,{"date":2313,"open":2314,"high":2234,"low":2315,"close":2233,"change":810,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2233},"2025-05-07",7.88,7.79,1.41,982800,{"date":2319,"open":2320,"high":2265,"low":2321,"close":2271,"change":473,"percent_change":2151,"volume":2322,"transactions":9,"vwap":2271},"2025-05-06",7.91,7.76,1250800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":82,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-05",7.51,8,7.4,7.93,4.48,1525600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-02",7.72,7.8,7.17,7.59,1.55,25.66,2220400,{"date":2341,"open":594,"high":2342,"low":2343,"close":2344,"change":779,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-01",6.09,5.74,6.04,4.5,970800,{"date":2348,"open":2349,"high":1385,"low":179,"close":2350,"change":709,"percent_change":113,"volume":2351,"transactions":9,"vwap":2350},"2025-04-30",5.71,5.78,891600,{"date":2353,"open":2354,"high":2355,"low":2349,"close":2356,"change":153,"percent_change":510,"volume":2357,"transactions":9,"vwap":2356},"2025-04-29",5.72,5.85,5.79,528500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2360,"change":1378,"percent_change":912,"volume":2363,"transactions":9,"vwap":2360},"2025-04-28",5.75,5.86,5.65,398000,{"date":2365,"open":2343,"high":1385,"low":2366,"close":2367,"change":202,"percent_change":1293,"volume":2368,"transactions":9,"vwap":2367},"2025-04-25",5.66,5.8,451500,{"date":183,"open":2370,"high":2371,"low":2349,"close":2372,"change":345,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},5.77,5.91,5.84,1.21,908700]