[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEI":3,"homepage-market-summary":36,"stock-historical-MEI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MEI","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},"Methode Electronics","NYSE",null,"ELECTRONIC CONNECTORS","Methode Electronics Inc supplier of custom-engineered solutions with sales, engineering, and manufacturing locations in North America, Europe, the Middle East, and Asia. It designs, engineers, and produces mechatronic products for Original Equipment Manufacturers (OEMs) utilizing a broad range of technologies for user interface, light-emitting diode (LED) lighting systems, power distribution, and sensor applications. The firm is organized into various business segments: Automotive, Industrial, Interface, and Medical. The Automotive segment, with the majority of revenue from Europe, the Middle East & Africa (EMEA).","6,650","Southfiled, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3245,0.2,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},15.1,15.5,15.6,15.06,15.4,-0.3,-1.95,233343.314739,5707,15.195,20.38,4.88,577095.8640826534,65.9,10999,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":31,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},521456,190331461.884746,140.83,"2025-04-24",[189,190,199,209,220,230,241,252,262,272,283,292,303,312,320,330,339,350,359,370,379,388,399,410,421,431,441,451,461,472,483,493,502,511,521,532,543,554,565,575,586,595,604,614,624,633,643,651,660,670,679,690,698,708,718,728,737,745,752,760,769,775,783,790,797,802,806,814,822,829,836,845,852,861,867,876,884,892,900,908,917,925,934,943,949,956,965,974,982,990,998,1006,1012,1020,1026,1033,1042,1051,1057,1065,1072,1081,1089,1097,1105,1112,1121,1127,1134,1142,1150,1158,1164,1173,1181,1187,1196,1205,1213,1219,1226,1233,1240,1246,1254,1262,1268,1275,1282,1289,1295,1301,1308,1316,1325,1333,1340,1346,1353,1359,1366,1374,1380,1387,1393,1398,1403,1410,1416,1424,1431,1439,1445,1451,1456,1465,1472,1479,1485,1492,1499,1505,1511,1518,1524,1530,1535,1541,1546,1553,1558,1563,1568,1575,1581,1588,1594,1602,1608,1613,1620,1626,1632,1639,1646,1652,1657,1662,1670,1675,1681,1686,1690,1695,1699,1705,1710,1713,1717,1724,1728,1731,1735,1740,1746,1753,1757,1761,1764,1770,1775,1781,1786,1791,1796,1801,1806,1809,1813,1819,1822,1826,1831,1836,1839,1845,1849,1853,1859,1867,1871,1876,1880,1883,1887,1890,1894,1897,1900,1906,1911,1915,1918,1922,1927,1932,1936,1940,1944,1948,1952,1957,1963,1967,1972,1977,1980,1985,1988,1991,1996,2002,2007,2011,2017,2021,2025,2030,2036,2040,2046,2050,2055,2059,2064,2068,2072,2077,2080,2084,2087,2090,2093,2097,2100,2103,2106,2110,2114,2117,2121,2127,2132,2137,2142,2148,2153,2158,2161,2164,2168,2171,2175,2179,2183,2186,2189,2192,2195,2200,2204,2208,2212,2218,2224,2228,2235,2240,2245,2251,2257,2263,2268,2273,2278,2282,2286,2289,2294,2299,2304,2308,2313,2316,2320,2324,2327,2331,2338,2342,2345,2350,2354,2357,2362,2365,2368,2370,2374,2377,2380,2384,2388,2392,2395,2398,2402,2406,2410,2413,2418,2423,2428,2432,2437],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":25,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",15.98,16.12,-0.34,-2.16,428741.426683,7453,15.5402,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",14.71,15.89,15.74,1.45,10.15,550643.248011,8783,15.545,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",13.79,14.54,13.5,14.29,0.5,3.63,653497.917341,9049,14.1686,{"date":221,"open":222,"high":223,"low":224,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",14.43,14.56,13.63,-0.55,-3.84,614612.66835,11051,13.8527,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",14.31,14.595,14.175,14.34,0.28,1.99,412367.315226,7831,14.3731,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",14.46,14.69,13.96,14.06,-0.45,-3.1,353379.852464,7268,14.1334,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":194,"volume":259,"transactions":260,"vwap":261},"2026-09-25",14.78,15.2399,14.49,14.51,-0.05,441161.896176,9449,14.6652,{"date":263,"open":264,"high":265,"low":266,"close":223,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",14.57,14.66,14.15,-0.27,-1.82,588593.477198,9199,14.4675,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",13.76,15.57,13.75,14.83,1.31,9.69,1289120.655619,17030,14.7567,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":128,"volume":289,"transactions":290,"vwap":291},"2026-09-22",13.41,13.95,13.52,0.12,578075.019051,7817,13.5795,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",13.67,13.9,13.31,13.4,0.13,0.98,478438.96265,8755,13.469,{"date":304,"open":224,"high":276,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",13.1,13.27,-0.25,-1.85,887643.177652,6485,13.3057,{"date":313,"open":314,"high":315,"low":213,"close":287,"change":113,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",13.77,13.97,1.81,346641.62393,6288,13.6517,{"date":321,"open":285,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",13.65,12.94,13.28,0.11,0.84,525377.057659,8255,13.2787,{"date":331,"open":211,"high":332,"low":333,"close":334,"change":247,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",13.99,13.14,13.17,-3.3,532671.009283,8498,13.333,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",14.05,14.3,13.56,13.62,-1.03,-7.03,600579.844523,9562,13.8284,{"date":351,"open":352,"high":265,"low":353,"close":354,"change":148,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",13.91,13.71,14.65,7.8,585291.631244,7995,14.4213,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",13.7,14,13.51,13.59,-0.4,-2.86,650878.948298,8800,13.6735,{"date":371,"open":372,"high":373,"low":372,"close":332,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",13.84,14.45,-0.07,-0.5,674713.568227,11072,14.0668,{"date":380,"open":381,"high":381,"low":382,"close":246,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",15.8,13.975,-1.63,-10.39,1029159.572006,13799,14.4458,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",15.34,16.9022,15.3001,15.69,0.37,2.42,1241322.436274,17886,15.8087,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",15.09,18.03,14.6861,15.32,-2.78,-15.36,2255188.659787,32956,15.7986,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",18.22,18.97,17.785,18.1,-0.22,-1.2,1307709.885944,19056,18.098,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":59,"volume":428,"transactions":429,"vwap":430},"2026-09-01",17.83,18.48,17.54,18.32,0.09,487239.521153,10286,18.2164,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":325,"volume":438,"transactions":439,"vwap":440},"2026-08-31",18.15,18.76,17.74,18.23,0.02,659344.479745,10065,18.1436,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":395,"volume":448,"transactions":449,"vwap":450},"2026-08-28",17.78,18.755,17.665,18.21,0.43,1046774.565509,14236,18.2125,{"date":452,"open":453,"high":454,"low":455,"close":443,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",17.32,18.175,17.19,0.72,4.22,730194.297801,10855,17.6399,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",16.24,17.37,16,17.06,1.01,6.29,573373.666381,9963,16.7327,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",15.73,16.54,15.3995,16.05,2.02,14.4,806242.686431,11523,16.0842,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":307,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",14.02,14.1411,13.57,14.03,-1.75,558895.699057,9109,13.938,{"date":494,"open":495,"high":212,"low":361,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",14.5,14.28,-0.19,-1.31,463146.043142,6003,14.1962,{"date":503,"open":485,"high":504,"low":211,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",14.665,14.47,0.26,1.83,522385.906637,9150,14.3388,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",16.32,14.2,14.21,-1.8,-11.24,694250.588137,8832,14.9505,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",17.08,17.4248,15.62,16.01,-2.07,-11.45,733275.675063,10251,16.0508,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",17.4,18.17,17.04,18.08,0.94,5.48,696801.327407,10459,17.8236,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",16.74,17.23,16.27,17.14,0.42,2.51,243913.120276,5430,17.034,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",16.88,17.48,16.658,16.72,-0.24,-1.42,436027.845459,6714,16.9014,{"date":566,"open":453,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",17.35,16.53,16.96,0.21,1.25,636764.34305,8505,16.9179,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",16.68,17.3,16.275,16.75,0.38,2.32,624431.714258,7789,16.6771,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":26,"percent_change":516,"volume":592,"transactions":593,"vwap":594},"2026-08-10",16.92,17.4954,16.305,16.37,633941.001384,9160,16.5452,{"date":596,"open":545,"high":569,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",15.92,16.67,0.18,1.09,470537.966654,8931,16.6713,{"date":605,"open":606,"high":607,"low":513,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",16.79,17.12,16.49,-0.77,-4.46,461135.358627,9058,16.6183,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":342,"volume":621,"transactions":622,"vwap":623},"2026-08-05",14.8,17.61,14.48,17.26,2.16,1162698.337358,17427,16.775,{"date":625,"open":254,"high":626,"low":627,"close":21,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",15.17,14.55,1.03,7.32,418206.781078,7851,14.9288,{"date":634,"open":361,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",14.36,13.555,14.07,0.08,0.57,329582.342285,6170,14.0602,{"date":644,"open":645,"high":646,"low":213,"close":332,"change":236,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",14.37,14.8446,2.04,485246.327689,7838,13.9294,{"date":652,"open":653,"high":654,"low":653,"close":353,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",13.18,14.2199,0.79,6.11,555707.277147,8594,13.7901,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",14.79,12.75,12.92,-1.89,-12.76,601312.345092,11461,13.3209,{"date":671,"open":277,"high":672,"low":295,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",14.96,14.81,-0.47,-3.08,542338.871819,9777,14.537,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",15.37,15.9099,14.6801,15.28,-0.03,-0.2,357318.852078,6554,15.1708,{"date":691,"open":692,"high":692,"low":24,"close":693,"change":73,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",16.26,15.31,-4.49,377597.547852,6546,15.5089,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":365,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",16.07,16.665,14.89,16.03,-2.43,518988.049811,8920,16.0864,{"date":709,"open":463,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",16.9,16.1165,16.43,-0.1,-0.6,474558.618781,8637,16.5206,{"date":719,"open":720,"high":721,"low":722,"close":568,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",15.67,16.56,15.45,1.41,9.33,485034.656379,7719,16.3413,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":298,"percent_change":138,"volume":734,"transactions":735,"vwap":736},"2026-07-20",15.13,15.51,14.865,15.12,438542.902871,8008,15.2331,{"date":738,"open":739,"high":740,"low":362,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",14.68,15.35,14.99,-0.35,-2.28,497700,{"date":746,"open":747,"high":748,"low":673,"close":390,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":390},"2026-07-16",15.36,15.77,-0.42,-2.66,629600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",17.68,15.22,15.76,-1.66,-9.53,1052600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",16.3,17.57,15.71,17.42,1.6,10.11,1099100,{"date":770,"open":771,"high":772,"low":747,"close":773,"change":437,"percent_change":298,"volume":774,"transactions":9,"vwap":773},"2026-07-13",15.53,16.14,15.82,716600,{"date":776,"open":777,"high":778,"low":779,"close":381,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":381},"2026-07-10",15.52,15.84,14.98,0.15,0.96,691400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":298,"percent_change":326,"volume":789,"transactions":9,"vwap":788},"2026-07-09",15.85,16.38,15.44,15.65,484500,{"date":791,"open":792,"high":23,"low":793,"close":777,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":777},"2026-07-08",15.46,14.63,-0.18,-1.15,517500,{"date":798,"open":201,"high":764,"low":274,"close":799,"change":581,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",15.7,2.48,1193500,{"date":803,"open":722,"high":700,"low":804,"close":404,"change":437,"percent_change":298,"volume":805,"transactions":9,"vwap":404},"2026-07-06",14.92,624900,{"date":807,"open":808,"high":809,"low":21,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",18.2,18.41,15.3,-3.11,-16.89,754400,{"date":815,"open":816,"high":817,"low":818,"close":809,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":809},"2026-07-01",18.67,18.8,17.89,-0.56,-2.95,702900,{"date":823,"open":824,"high":825,"low":826,"close":413,"change":247,"percent_change":827,"volume":828,"transactions":9,"vwap":413},"2026-06-30",19.51,20.31,18.68,-2.32,1063000,{"date":830,"open":831,"high":31,"low":832,"close":833,"change":506,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",19.88,18.07,19.42,1.36,1345500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",17.25,19.35,16.1,19.16,1.16,6.44,3066400,{"date":846,"open":693,"high":847,"low":78,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",18.47,18,4.91,37.51,3557000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",13.49,13.74,12.6,13.09,-0.31,-2.31,865800,{"date":862,"open":863,"high":314,"low":663,"close":297,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":297},"2026-06-23",13.29,-0.54,-3.87,766900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",14.23,14.64,13.72,13.94,-0.08,-0.57,1095000,{"date":877,"open":878,"high":879,"low":880,"close":485,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":485},"2026-06-18",11.92,14.14,11.89,2.45,21.18,1617300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":437,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-17",11.72,11.98,11.49,11.57,0.17,371200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":375,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-16",12.05,12.14,11.53,11.55,-4.15,326400,{"date":901,"open":902,"high":903,"low":904,"close":894,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-06-15",12.51,12.64,11.99,0.03,0.25,397400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",11.29,12.25,11.23,12.02,0.6,5.25,420500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":138,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-11",10.86,11.43,10.71,11.42,8.25,386400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",10.62,10.94,10.53,10.55,-0.23,-2.13,396500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",11.8,12.06,10.31,10.78,-0.59,-5.19,566100,{"date":944,"open":886,"high":886,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",11.31,11.37,0,358000,{"date":950,"open":951,"high":951,"low":952,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-06-05",12.37,11.11,-1.35,-10.61,743700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",12.61,12.98,12.2,12.72,-0.48,-3.64,877000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",12.43,13.53,12.3,13.2,0.7,5.6,1208600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":138,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",11.86,12.55,11.84,12.5,7.48,500100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":427,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",11.3,11.71,11.01,11.63,0.78,382100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":307,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-29",11.85,12.15,11.44,11.54,-2.12,617800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":87,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-28",11.47,11.91,11.07,11.79,2.97,510400,{"date":1007,"open":1008,"high":904,"low":1009,"close":1010,"change":416,"percent_change":665,"volume":1011,"transactions":9,"vwap":1010},"2026-05-27",11.87,11.34,11.45,438100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":447,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",11.51,11.74,11.32,11.67,3.83,589000,{"date":1021,"open":1022,"high":889,"low":927,"close":1023,"change":143,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-22",10.79,11.24,4.27,617700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":939,"change":374,"percent_change":1031,"volume":1032,"transactions":9,"vwap":939},"2026-05-21",10.77,11.19,10.51,-0.65,723800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",10.18,10.91,9.93,10.85,0.68,6.69,619400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",10.28,10.5,10.03,10.17,-0.38,-3.6,695700,{"date":1052,"open":1053,"high":984,"low":1054,"close":930,"change":437,"percent_change":1055,"volume":1056,"transactions":9,"vwap":930},"2026-05-18",10.83,9.86,0.19,906100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":929,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":929},"2026-05-15",10.57,10.88,10.14,-0.49,-4.45,1402500,{"date":1066,"open":295,"high":295,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",10.21,11.02,-2.85,-20.55,3357200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",9.57,15.55,9.48,13.87,4.51,48.18,12633500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":686,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",9.4,9.53,8.97,9.36,-2.09,493000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":374,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",9.72,9.8,9.24,9.56,-0.73,344100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":581,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",9.19,9.71,9.18,9.63,4.11,408400,{"date":1106,"open":1083,"high":1107,"low":1108,"close":1109,"change":685,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",9.41,8.98,9.25,-0.32,377700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",9.16,9.34,8.92,9.28,0.29,3.23,425100,{"date":1122,"open":1123,"high":1124,"low":1085,"close":1123,"change":325,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",8.99,9.42,1.24,744900,{"date":1128,"open":1129,"high":1114,"low":1130,"close":1131,"change":906,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",8.62,8.37,8.88,2.9,668800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",8.06,8.65,8.63,0.61,7.61,483900,{"date":1143,"open":1144,"high":1145,"low":1140,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",7.76,8.07,8.02,0.36,4.7,286000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":26,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-29",7.91,8.09,7.55,7.66,-3.77,475000,{"date":1159,"open":1160,"high":1145,"low":1161,"close":1162,"change":905,"percent_change":581,"volume":1163,"transactions":9,"vwap":1162},"2026-04-28",7.85,7.69,7.96,570600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",8.35,8.54,7.89,7.93,-0.46,-5.48,465700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":165,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",7.87,8.46,7.81,8.39,7.02,518500,{"date":1182,"open":355,"high":1166,"low":1144,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",7.84,0.1,1.29,588000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-22",7.22,7.95,7.2,7.74,0.63,8.86,851700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",7.16,7.31,7.07,7.11,-0.06,-0.84,220900,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",6.98,7.26,7.17,-0.02,-0.28,232300,{"date":1214,"open":1198,"high":980,"low":1215,"close":1216,"change":298,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",7.15,7.19,1.84,267800,{"date":1220,"open":1221,"high":1209,"low":1222,"close":1223,"change":1224,"percent_change":819,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",7.08,6.87,7.06,-0.04,583300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":26,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",7.37,7.47,7.1,-4.05,370200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":906,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",7.25,7.59,7.4,3.5,579700,{"date":1241,"open":1242,"high":1209,"low":1243,"close":1215,"change":506,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1215},"2026-04-13",6.79,6.65,3.77,370100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":890,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-10",6.78,7.03,6.68,6.89,2.53,377400,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-09",6.28,6.82,6.72,0.33,5.16,615000,{"date":1263,"open":1264,"high":1258,"low":1264,"close":1265,"change":1266,"percent_change":1194,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",6.25,6.39,0.52,540800,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1184,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",5.61,5.92,5.87,1.73,494700,{"date":1276,"open":1272,"high":1277,"low":1278,"close":1279,"change":873,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",5.98,5.75,5.77,-1.37,244800,{"date":1283,"open":1284,"high":1272,"low":1285,"close":1286,"change":298,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",5.47,5.37,5.85,2.27,364500,{"date":1290,"open":1291,"high":1286,"low":1291,"close":1292,"change":17,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-01",5.52,5.72,3.62,319600,{"date":1296,"open":539,"high":1297,"low":1298,"close":1291,"change":325,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2026-03-31",5.63,5.4,2.03,399900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":118,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",5.65,5.35,5.41,-3.05,315800,{"date":1309,"open":1303,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",5.84,5.56,5.58,-0.16,-2.79,323500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",6.06,6.14,5.71,5.74,-0.41,-6.67,278700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1118,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-25",5.93,6.16,5.83,6.15,4.95,339200,{"date":1334,"open":1335,"high":1327,"low":1336,"close":1337,"change":1147,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",5.5,5.46,5.86,6.55,381800,{"date":1341,"open":1298,"high":1342,"low":1343,"close":1335,"change":1344,"percent_change":1279,"volume":1345,"transactions":9,"vwap":1335},"2026-03-23",5.57,5.32,0.3,436800,{"date":1347,"open":1348,"high":1298,"low":1349,"close":1350,"change":1351,"percent_change":527,"volume":1352,"transactions":9,"vwap":1350},"2026-03-20",5.29,5.09,5.2,-0.11,972400,{"date":1354,"open":1355,"high":1343,"low":32,"close":1356,"change":1357,"percent_change":1055,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",5.15,5.31,0.01,797000,{"date":1360,"open":1260,"high":1361,"low":1260,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",5.49,5.3,0.06,1.15,484600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1055,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",5.11,5.26,5.05,5.24,3.76,772100,{"date":1375,"open":1260,"high":1376,"low":1377,"close":1370,"change":873,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2026-03-16",5.27,5.03,-1.56,675800,{"date":1381,"open":1348,"high":1382,"low":1383,"close":1384,"change":1313,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-13",5.42,5.1,5.13,-3.02,716900,{"date":1388,"open":1320,"high":1389,"low":1348,"close":1348,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1348},"2026-03-12",5.78,-0.58,-9.88,858600,{"date":1394,"open":1395,"high":1271,"low":1312,"close":1272,"change":780,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1272},"2026-03-11",5.68,2.62,723100,{"date":1399,"open":1400,"high":1401,"low":1303,"close":1292,"change":1363,"percent_change":148,"volume":1402,"transactions":9,"vwap":1292},"2026-03-10",5.66,5.99,956200,{"date":1404,"open":1405,"high":1406,"low":1342,"close":1400,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2026-03-09",6.34,6.37,-1,-15.02,1021100,{"date":1411,"open":1207,"high":1249,"low":1337,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",6.66,-0.89,-11.79,1688900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1154,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1154},"2026-03-05",8.29,8.4,7.46,-0.83,-9.9,374300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":288,"percent_change":204,"volume":1430,"transactions":9,"vwap":1429},"2026-03-04",8.43,8.51,8.23,8.38,278000,{"date":1432,"open":1433,"high":1419,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",8.11,7.94,8.26,-0.21,-2.48,270000,{"date":1440,"open":1418,"high":1441,"low":1442,"close":1443,"change":1357,"percent_change":288,"volume":1444,"transactions":9,"vwap":1443},"2026-03-02",8.5,8.13,8.47,369000,{"date":1446,"open":1447,"high":1448,"low":1429,"close":1176,"change":742,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1176},"2026-02-27",8.68,8.82,-3.97,336300,{"date":1452,"open":1453,"high":1099,"low":1454,"close":1454,"change":1211,"percent_change":675,"volume":1455,"transactions":9,"vwap":1454},"2026-02-26",9.17,8.81,282800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-25",8.87,9.11,8.64,9.09,0.35,4,433100,{"date":1466,"open":1467,"high":1114,"low":1468,"close":1469,"change":325,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",8.71,8.69,8.74,1.27,281600,{"date":1473,"open":1474,"high":1475,"low":1426,"close":1138,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1138},"2026-02-23",8.75,8.76,-0.13,-1.48,290400,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1475,"change":17,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1475},"2026-02-20",8.49,8.91,2.34,322300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":713,"percent_change":795,"volume":1491,"transactions":9,"vwap":1490},"2026-02-19",8.57,8.6,8.27,8.56,223200,{"date":1493,"open":1494,"high":1495,"low":1137,"close":1496,"change":118,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-18",8.83,9.12,8.66,-1.93,333900,{"date":1500,"open":1501,"high":1502,"low":1475,"close":1494,"change":560,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2026-02-17",9.03,9.1,-2.65,350500,{"date":1506,"open":1475,"high":1495,"low":1507,"close":1508,"change":1344,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",8.7,9.07,3.42,238400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":713,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-12",9,8.36,8.77,-1.13,321600,{"date":1519,"open":1520,"high":1521,"low":1454,"close":1458,"change":118,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1458},"2026-02-11",9.2,9.29,-1.88,303700,{"date":1525,"open":1513,"high":1526,"low":1108,"close":1527,"change":1363,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",9.26,9.04,0.67,443500,{"date":1531,"open":1508,"high":1453,"low":1532,"close":1108,"change":1351,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1108},"2026-02-09",8.84,-1.21,323600,{"date":1536,"open":1537,"high":1538,"low":1131,"close":1461,"change":506,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1461},"2026-02-06",8.95,9.27,2.94,632800,{"date":1542,"open":1468,"high":1482,"low":1543,"close":1494,"change":1055,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1494},"2026-02-05",8.58,2.2,637700,{"date":1547,"open":1548,"high":1494,"low":1549,"close":1460,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1460},"2026-02-04",8.53,8.34,0.16,1.89,493300,{"date":1554,"open":1435,"high":1507,"low":1435,"close":1555,"change":599,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-03",8.48,2.17,416300,{"date":1559,"open":1190,"high":1176,"low":1144,"close":1560,"change":1561,"percent_change":1562,"volume":924,"transactions":9,"vwap":1560},"2026-02-02",8.3,0.31,3.88,{"date":1564,"open":1434,"high":1136,"low":1565,"close":1566,"change":437,"percent_change":906,"volume":1567,"transactions":9,"vwap":1566},"2026-01-30",7.77,7.99,325500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":437,"percent_change":906,"volume":1574,"transactions":9,"vwap":1573},"2026-01-29",7.98,8.01,7.71,7.97,290900,{"date":1576,"open":1577,"high":1166,"low":1578,"close":1190,"change":1579,"percent_change":308,"volume":1580,"transactions":9,"vwap":1190},"2026-01-28",8.15,7.9,-0.15,501000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":59,"percent_change":843,"volume":1587,"transactions":9,"vwap":1586},"2026-01-27",7.57,8.12,7.53,8.1,469000,{"date":1589,"open":1199,"high":1590,"low":1199,"close":1140,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1140},"2026-01-26",7.79,0.23,3.12,592100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":686,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-23",7.52,7.56,7.24,7.38,-2.64,405900,{"date":1603,"open":1604,"high":1144,"low":980,"close":1605,"change":905,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",7.65,7.58,0.4,373300,{"date":1609,"open":1189,"high":1610,"low":1230,"close":1154,"change":447,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1154},"2026-01-21",7.6,6.04,473000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":941,"volume":1619,"transactions":9,"vwap":1617},"2026-01-20",7.33,7.44,7.12,-0.39,300200,{"date":1621,"open":1622,"high":1583,"low":1189,"close":1623,"change":427,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-16",7.35,7.51,1.21,329700,{"date":1627,"open":1628,"high":980,"low":1628,"close":1629,"change":236,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",7.18,7.42,3.92,294200,{"date":1633,"open":1223,"high":1215,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-14",6.99,7.14,0.05,0.71,176100,{"date":1640,"open":1230,"high":1641,"low":1221,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-13",7.28,7.09,-0.01,-0.14,219200,{"date":1647,"open":1648,"high":1189,"low":1649,"close":1230,"change":288,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1230},"2026-01-12",6.95,6.81,1.72,417700,{"date":1653,"open":1230,"high":1191,"low":1654,"close":1207,"change":1202,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1207},"2026-01-09",6.9,-0.85,197000,{"date":1658,"open":1242,"high":1198,"low":1248,"close":1659,"change":17,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-08",7.04,2.92,227400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":873,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",6.92,6.94,6.7,6.84,-1.16,416400,{"date":1671,"open":1672,"high":1665,"low":1673,"close":1664,"change":158,"percent_change":44,"volume":1674,"transactions":9,"vwap":1664},"2026-01-06",6.85,6.64,215700,{"date":1676,"open":1677,"high":1654,"low":1677,"close":1678,"change":599,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",6.67,6.88,2.69,221400,{"date":1682,"open":1683,"high":1684,"low":1243,"close":1666,"change":1363,"percent_change":128,"volume":1685,"transactions":9,"vwap":1666},"2026-01-02",6.73,6.8,186200,{"date":1687,"open":1666,"high":1683,"low":1688,"close":1673,"change":1224,"percent_change":714,"volume":1689,"transactions":9,"vwap":1673},"2025-12-31",6.59,168200,{"date":1691,"open":1692,"high":1649,"low":1673,"close":1250,"change":713,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1250},"2025-12-30",6.77,-1.47,179200,{"date":1696,"open":1040,"high":1667,"low":1697,"close":1248,"change":437,"percent_change":1344,"volume":1698,"transactions":9,"vwap":1248},"2025-12-29",6.6,175200,{"date":1700,"open":1251,"high":1701,"low":1250,"close":1702,"change":1579,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-26",6.91,6.76,-2.17,222600,{"date":1706,"open":1242,"high":1707,"low":1242,"close":1701,"change":288,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1701},"2025-12-24",6.97,1.77,123200,{"date":1711,"open":1701,"high":1701,"low":1692,"close":1242,"change":1579,"percent_change":195,"volume":1712,"transactions":9,"vwap":1242},"2025-12-23",259700,{"date":1714,"open":1667,"high":1659,"low":1667,"close":1665,"change":298,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1665},"2025-12-22",1.91,256900,{"date":1718,"open":1719,"high":1720,"low":1243,"close":1649,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1649},"2025-12-19",6.71,6.83,0.07,1.04,750800,{"date":1725,"open":1242,"high":1251,"low":1258,"close":1726,"change":638,"percent_change":123,"volume":1727,"transactions":9,"vwap":1726},"2025-12-18",6.74,177400,{"date":1729,"open":1258,"high":1672,"low":1673,"close":1412,"change":1202,"percent_change":1413,"volume":1730,"transactions":9,"vwap":1412},"2025-12-17",215200,{"date":1732,"open":1702,"high":1222,"low":1243,"close":1258,"change":685,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1258},"2025-12-16",-0.44,246600,{"date":1736,"open":1179,"high":1249,"low":1719,"close":1737,"change":416,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-15",6.75,-3.16,249700,{"date":1741,"open":1641,"high":1742,"low":1743,"close":1707,"change":26,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1707},"2025-12-12",7.3,6.96,-4.13,284100,{"date":1747,"open":1748,"high":1749,"low":1223,"close":1750,"change":780,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-11",7.13,7.34,7.27,2.11,240500,{"date":1754,"open":1684,"high":1748,"low":1242,"close":1617,"change":1344,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1617},"2025-12-10",4.4,399500,{"date":1758,"open":1665,"high":1230,"low":1649,"close":1257,"change":1476,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1257},"2025-12-09",-1.87,334000,{"date":1762,"open":1200,"high":1215,"low":1664,"close":1648,"change":1224,"percent_change":874,"volume":1763,"transactions":9,"vwap":1648},"2025-12-08",311800,{"date":1765,"open":1144,"high":1144,"low":1766,"close":1634,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1634},"2025-12-05",6.93,-0.75,-9.69,591100,{"date":1771,"open":1168,"high":1136,"low":1201,"close":1192,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1192},"2025-12-04",-0.95,-10.93,563300,{"date":1776,"open":1777,"high":1778,"low":1578,"close":1468,"change":1779,"percent_change":1148,"volume":1780,"transactions":9,"vwap":1468},"2025-12-03",8.24,8.72,0.39,468800,{"date":1782,"open":1783,"high":1429,"low":1565,"close":1560,"change":1784,"percent_change":1598,"volume":1785,"transactions":9,"vwap":1560},"2025-12-02",7.82,0.56,421800,{"date":1787,"open":1788,"high":1789,"low":980,"close":1192,"change":1550,"percent_change":1751,"volume":1790,"transactions":9,"vwap":1192},"2025-12-01",7.5,7.78,400100,{"date":1792,"open":980,"high":1793,"low":1794,"close":1605,"change":780,"percent_change":478,"volume":1795,"transactions":9,"vwap":1605},"2025-11-28",7.62,7.39,88300,{"date":1797,"open":629,"high":1585,"low":1641,"close":1798,"change":325,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-26",7.43,1.5,213500,{"date":1802,"open":1803,"high":1749,"low":1803,"close":629,"change":1259,"percent_change":1804,"volume":1805,"transactions":9,"vwap":629},"2025-11-25",7.01,4.72,206900,{"date":1807,"open":1766,"high":1642,"low":1678,"close":1634,"change":1636,"percent_change":456,"volume":1808,"transactions":9,"vwap":1634},"2025-11-24",174100,{"date":1810,"open":1697,"high":1634,"low":1811,"close":1665,"change":1147,"percent_change":1284,"volume":1812,"transactions":9,"vwap":1665},"2025-11-21",6.54,243100,{"date":1814,"open":1684,"high":1200,"low":1815,"close":1816,"change":118,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-20",6.51,6.58,-2.52,288400,{"date":1820,"open":1207,"high":1230,"low":1719,"close":1737,"change":416,"percent_change":1738,"volume":1821,"transactions":9,"vwap":1737},"2025-11-19",225200,{"date":1823,"open":1201,"high":1201,"low":1678,"close":1707,"change":1436,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1707},"2025-11-18",-2.92,196000,{"date":1827,"open":1828,"high":1615,"low":1743,"close":1628,"change":890,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1628},"2025-11-17",7,2.43,316200,{"date":1832,"open":1667,"high":1200,"low":1833,"close":1803,"change":1363,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1803},"2025-11-14",6.63,0.86,310700,{"date":1837,"open":1667,"high":1707,"low":1257,"close":1648,"change":1636,"percent_change":456,"volume":1838,"transactions":9,"vwap":1648},"2025-11-13",540300,{"date":1840,"open":1841,"high":1664,"low":1841,"close":1654,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1654},"2025-11-12",6.62,0.32,4.86,254400,{"date":1846,"open":1737,"high":1737,"low":1847,"close":1816,"change":118,"percent_change":1817,"volume":1848,"transactions":9,"vwap":1816},"2025-11-11",6.53,282400,{"date":1850,"open":1683,"high":1684,"low":1851,"close":1737,"change":288,"percent_change":316,"volume":1852,"transactions":9,"vwap":1737},"2025-11-10",6.57,179600,{"date":1854,"open":1855,"high":1673,"low":1856,"close":1833,"change":298,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1833},"2025-11-07",6.42,6.35,2,292400,{"date":1860,"open":1248,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-06",6.86,6.48,6.5,-0.29,-4.27,273300,{"date":1868,"open":1412,"high":1720,"low":1673,"close":1242,"change":599,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1242},"2025-11-05",2.72,158000,{"date":1872,"open":1688,"high":1250,"low":1811,"close":1873,"change":1313,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-04",6.61,-2.36,179100,{"date":1877,"open":1258,"high":1665,"low":1841,"close":1692,"change":158,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1692},"2025-11-03",0.59,271300,{"date":1881,"open":1697,"high":1737,"low":1688,"close":1683,"change":427,"percent_change":834,"volume":1882,"transactions":9,"vwap":1683},"2025-10-31",241200,{"date":1884,"open":1692,"high":1667,"low":1697,"close":1673,"change":1436,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1673},"2025-10-30",-3.07,204300,{"date":1888,"open":1230,"high":1628,"low":1649,"close":1672,"change":1211,"percent_change":1889,"volume":1680,"transactions":9,"vwap":1672},"2025-10-29",-3.93,{"date":1891,"open":1191,"high":1641,"low":1642,"close":1748,"change":1476,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1748},"2025-10-28",-1.79,221200,{"date":1895,"open":1622,"high":1237,"low":1189,"close":1208,"change":437,"percent_change":236,"volume":1896,"transactions":9,"vwap":1208},"2025-10-27",248100,{"date":1898,"open":1228,"high":1228,"low":1216,"close":1598,"change":905,"percent_change":549,"volume":1899,"transactions":9,"vwap":1598},"2025-10-24",190300,{"date":1901,"open":1223,"high":1629,"low":1902,"close":1903,"change":599,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-23",7.05,7.21,2.56,343000,{"date":1907,"open":1642,"high":1191,"low":1766,"close":1249,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1249},"2025-10-22",-0.09,-1.26,229100,{"date":1912,"open":1803,"high":1617,"low":1707,"close":1617,"change":638,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1617},"2025-10-21",1.14,178500,{"date":1916,"open":1215,"high":1598,"low":1665,"close":1659,"change":1643,"percent_change":1644,"volume":1917,"transactions":9,"vwap":1659},"2025-10-20",237600,{"date":1919,"open":1208,"high":1742,"low":1648,"close":1902,"change":26,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1902},"2025-10-17",-4.08,347500,{"date":1923,"open":1924,"high":1925,"low":1742,"close":1622,"change":1643,"percent_change":1644,"volume":1926,"transactions":9,"vwap":1622},"2025-10-16",7.41,7.54,214200,{"date":1928,"open":1924,"high":1420,"low":1189,"close":1929,"change":638,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-15",7.36,1.1,263400,{"date":1933,"open":1648,"high":1629,"low":1648,"close":1641,"change":88,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1641},"2025-10-14",1.96,364800,{"date":1937,"open":1828,"high":1209,"low":1654,"close":1635,"change":1842,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1635},"2025-10-13",4.69,297500,{"date":1941,"open":1199,"high":1237,"low":1684,"close":1257,"change":247,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1257},"2025-10-10",-6.19,309300,{"date":1945,"open":1788,"high":1788,"low":1903,"close":1750,"change":794,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1750},"2025-10-09",-2.42,287000,{"date":1949,"open":1420,"high":1229,"low":629,"close":1950,"change":1357,"percent_change":298,"volume":1951,"transactions":9,"vwap":1950},"2025-10-08",7.45,205600,{"date":1953,"open":1954,"high":1586,"low":1798,"close":1616,"change":940,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1616},"2025-10-07",8.04,-7.35,242900,{"date":1958,"open":1959,"high":1130,"low":1566,"close":1960,"change":1961,"percent_change":1693,"volume":1962,"transactions":9,"vwap":1960},"2025-10-06",8.32,8.03,-0.12,343600,{"date":1964,"open":1175,"high":1777,"low":1160,"close":1577,"change":394,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1577},"2025-10-03",4.76,296100,{"date":1968,"open":1969,"high":1590,"low":1788,"close":1789,"change":599,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1789},"2025-10-02",7.64,2.37,306300,{"date":1973,"open":980,"high":1974,"low":980,"close":1610,"change":1636,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1610},"2025-10-01",7.68,0.66,376300,{"date":1978,"open":980,"high":1583,"low":1924,"close":1154,"change":1636,"percent_change":1528,"volume":1979,"transactions":9,"vwap":1154},"2025-09-30",263500,{"date":1981,"open":1982,"high":1982,"low":1794,"close":1788,"change":713,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1788},"2025-09-29",7.67,-1.32,288800,{"date":1986,"open":1623,"high":1793,"low":1228,"close":1610,"change":427,"percent_change":123,"volume":1987,"transactions":9,"vwap":1610},"2025-09-26",325700,{"date":1989,"open":1604,"high":1572,"low":1950,"close":1623,"change":560,"percent_change":248,"volume":1990,"transactions":9,"vwap":1623},"2025-09-25",317000,{"date":1992,"open":1960,"high":1960,"low":1192,"close":1993,"change":931,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-24",7.75,-2.88,338700,{"date":1997,"open":1998,"high":923,"low":1999,"close":1570,"change":1908,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1570},"2025-09-23",8.17,7.86,-1.12,332000,{"date":2003,"open":1152,"high":2004,"low":2005,"close":1145,"change":158,"percent_change":215,"volume":2006,"transactions":9,"vwap":1145},"2025-09-22",8.18,7.83,341300,{"date":2008,"open":2009,"high":2009,"low":1169,"close":1960,"change":26,"percent_change":1049,"volume":2010,"transactions":9,"vwap":1960},"2025-09-19",8.33,1125700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2009,"change":113,"percent_change":1004,"volume":2016,"transactions":9,"vwap":2009},"2025-09-18",8.21,8.52,8.19,441100,{"date":2018,"open":1566,"high":1429,"low":1162,"close":1153,"change":427,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1153},"2025-09-17",1.12,714500,{"date":2022,"open":1146,"high":1433,"low":1175,"close":2023,"change":374,"percent_change":2024,"volume":1712,"transactions":9,"vwap":2023},"2025-09-16",8,-0.87,{"date":2026,"open":2027,"high":1428,"low":1152,"close":1145,"change":374,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1145},"2025-09-15",8.22,-0.86,401000,{"date":2031,"open":1998,"high":1959,"low":2032,"close":2033,"change":873,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-12",8.05,8.14,-0.97,569800,{"date":2037,"open":1514,"high":1490,"low":2013,"close":2027,"change":873,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2027},"2025-09-11",-0.96,781200,{"date":2041,"open":1427,"high":2042,"low":2043,"close":1560,"change":128,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1560},"2025-09-10",8.73,7.88,12.16,1234500,{"date":2047,"open":1189,"high":1788,"low":1628,"close":1237,"change":780,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1237},"2025-09-09",2.07,608200,{"date":2051,"open":1198,"high":2052,"low":1902,"close":1235,"change":88,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1235},"2025-09-08",7.29,1.97,310400,{"date":2056,"open":1179,"high":1208,"low":1828,"close":1201,"change":427,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1201},"2025-09-05",1.28,352500,{"date":2060,"open":1420,"high":1420,"low":1338,"close":1179,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1179},"2025-09-04",-0.63,-8.24,682500,{"date":2065,"open":1982,"high":355,"low":1969,"close":1604,"change":1476,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1604},"2025-09-03",-1.67,385200,{"date":2069,"open":1154,"high":1590,"low":1616,"close":1789,"change":1636,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1789},"2025-09-02",0.65,370500,{"date":2073,"open":1183,"high":1578,"low":1969,"close":2074,"change":374,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-29",7.73,-0.9,248500,{"date":2078,"open":1783,"high":2043,"low":1982,"close":355,"change":158,"percent_change":1266,"volume":2079,"transactions":9,"vwap":355},"2025-08-28",393800,{"date":2081,"open":1605,"high":2005,"low":1605,"close":1144,"change":288,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1144},"2025-08-27",1.57,342300,{"date":2085,"open":1597,"high":2074,"low":1597,"close":1969,"change":298,"percent_change":1273,"volume":2086,"transactions":9,"vwap":1969},"2025-08-26",458000,{"date":2088,"open":1950,"high":1969,"low":1629,"close":1623,"change":1357,"percent_change":298,"volume":2089,"transactions":9,"vwap":1623},"2025-08-25",388800,{"date":2091,"open":1258,"high":1793,"low":1250,"close":1788,"change":326,"percent_change":958,"volume":2092,"transactions":9,"vwap":1788},"2025-08-22",605700,{"date":2094,"open":1673,"high":1666,"low":2095,"close":1412,"change":1210,"percent_change":26,"volume":2096,"transactions":9,"vwap":1412},"2025-08-21",6.52,332100,{"date":2098,"open":1684,"high":1678,"low":1243,"close":1250,"change":713,"percent_change":1693,"volume":2099,"transactions":9,"vwap":1250},"2025-08-20",347700,{"date":2101,"open":1737,"high":1649,"low":1412,"close":1248,"change":1636,"percent_change":94,"volume":2102,"transactions":9,"vwap":1248},"2025-08-19",340300,{"date":2104,"open":1666,"high":1248,"low":1673,"close":1683,"change":158,"percent_change":914,"volume":2105,"transactions":9,"vwap":1683},"2025-08-18",233100,{"date":2107,"open":1672,"high":1766,"low":1841,"close":1040,"change":1961,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1040},"2025-08-15",-1.76,265900,{"date":2111,"open":1667,"high":1664,"low":1841,"close":1649,"change":1644,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1649},"2025-08-14",-2.01,444800,{"date":2115,"open":1902,"high":1209,"low":1678,"close":1648,"change":1210,"percent_change":1864,"volume":2116,"transactions":9,"vwap":1648},"2025-08-13",468300,{"date":2118,"open":1677,"high":1634,"low":1688,"close":1707,"change":2119,"percent_change":1264,"volume":2120,"transactions":9,"vwap":1707},"2025-08-12",0.41,1116300,{"date":2122,"open":1815,"high":1816,"low":2123,"close":2124,"change":638,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-11",6.41,6.56,1.23,410500,{"date":2128,"open":2129,"high":2095,"low":2130,"close":1862,"change":288,"percent_change":1551,"volume":2131,"transactions":9,"vwap":1862},"2025-08-08",6.49,6.21,522500,{"date":2133,"open":2134,"high":1863,"low":468,"close":2135,"change":905,"percent_change":133,"volume":2136,"transactions":9,"vwap":2135},"2025-08-07",6.47,6.36,273100,{"date":2138,"open":2130,"high":1856,"low":1328,"close":2139,"change":890,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-08-06",6.33,2.76,350800,{"date":2143,"open":2144,"high":1406,"low":2145,"close":1328,"change":873,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1328},"2025-08-05",6.31,6.1,-1.28,311700,{"date":2149,"open":2150,"high":843,"low":2151,"close":2151,"change":1908,"percent_change":561,"volume":2152,"transactions":9,"vwap":2151},"2025-08-04",6.38,6.24,228900,{"date":2154,"open":1406,"high":2123,"low":2155,"close":2139,"change":931,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2139},"2025-08-01",6.22,-3.51,358400,{"date":2159,"open":1815,"high":1250,"low":1863,"close":2124,"change":1210,"percent_change":26,"volume":2160,"transactions":9,"vwap":2124},"2025-07-31",362000,{"date":2162,"open":1673,"high":1726,"low":1815,"close":1816,"change":1210,"percent_change":26,"volume":2163,"transactions":9,"vwap":1816},"2025-07-30",431200,{"date":2165,"open":1248,"high":1248,"low":1851,"close":1697,"change":1644,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1697},"2025-07-29",-2.08,333100,{"date":2169,"open":1833,"high":1257,"low":1338,"close":1726,"change":298,"percent_change":2053,"volume":2170,"transactions":9,"vwap":1726},"2025-07-28",304500,{"date":2172,"open":1816,"high":1737,"low":1815,"close":1873,"change":1184,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1873},"2025-07-25",1.54,423400,{"date":2176,"open":1248,"high":1248,"low":1863,"close":1815,"change":2177,"percent_change":2178,"volume":948,"transactions":9,"vwap":1815},"2025-07-24",-0.33,-4.82,{"date":2180,"open":1248,"high":1222,"low":1697,"close":1667,"change":1055,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1667},"2025-07-23",2.86,754900,{"date":2184,"open":1719,"high":1678,"low":1841,"close":1243,"change":258,"percent_change":1767,"volume":2185,"transactions":9,"vwap":1243},"2025-07-22",584400,{"date":2187,"open":1833,"high":1258,"low":1811,"close":1666,"change":638,"percent_change":1624,"volume":2188,"transactions":9,"vwap":1666},"2025-07-21",551900,{"date":2190,"open":1737,"high":1684,"low":1873,"close":1841,"change":1476,"percent_change":1497,"volume":2191,"transactions":9,"vwap":1841},"2025-07-18",441700,{"date":2193,"open":1412,"high":1248,"low":1841,"close":1737,"change":288,"percent_change":316,"volume":2194,"transactions":9,"vwap":1737},"2025-07-17",456500,{"date":2196,"open":1811,"high":1677,"low":2197,"close":1833,"change":780,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1833},"2025-07-16",6.32,2.31,664300,{"date":2201,"open":1683,"high":1683,"low":1855,"close":1862,"change":560,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1862},"2025-07-15",-3.57,889700,{"date":2205,"open":1766,"high":1659,"low":1851,"close":1258,"change":1436,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1258},"2025-07-14",-3.03,872500,{"date":2209,"open":1925,"high":1583,"low":1664,"close":1766,"change":609,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1766},"2025-07-11",-10,1350400,{"date":2213,"open":1586,"high":1543,"low":1982,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-10",7.7,-2.59,-25.17,1618700,{"date":2219,"open":2220,"high":1059,"low":2221,"close":2222,"change":713,"percent_change":2038,"volume":2223,"transactions":9,"vwap":2222},"2025-07-09",10.39,10.02,10.29,690100,{"date":2225,"open":205,"high":939,"low":205,"close":2220,"change":1842,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2220},"2025-07-08",3.18,479100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":905,"percent_change":1344,"volume":2234,"transactions":9,"vwap":2233},"2025-07-07",9.99,10.24,9.88,10.07,310100,{"date":2236,"open":2237,"high":2231,"low":1054,"close":2238,"change":1184,"percent_change":467,"volume":2239,"transactions":9,"vwap":2238},"2025-07-03",10.12,10.04,166300,{"date":2241,"open":2242,"high":205,"low":2242,"close":2243,"change":1363,"percent_change":1139,"volume":2244,"transactions":9,"vwap":2243},"2025-07-02",9.82,9.94,248700,{"date":2246,"open":1083,"high":2247,"low":2248,"close":2232,"change":394,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2232},"2025-07-01",10,9.35,3.89,227100,{"date":2252,"open":2253,"high":2254,"low":2248,"close":2255,"change":158,"percent_change":549,"volume":2256,"transactions":9,"vwap":2255},"2025-06-30",9.5,9.61,9.51,184500,{"date":2258,"open":2259,"high":2253,"low":1538,"close":2260,"change":325,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-06-27",9.32,9.47,1.18,488100,{"date":2264,"open":2265,"high":1124,"low":2266,"close":1086,"change":298,"percent_change":723,"volume":2267,"transactions":9,"vwap":1086},"2025-06-26",9.3,9.23,153100,{"date":2269,"open":1099,"high":2270,"low":2271,"close":2266,"change":325,"percent_change":1624,"volume":2272,"transactions":9,"vwap":2266},"2025-06-25",9.31,9.02,189600,{"date":2274,"open":2275,"high":1101,"low":1513,"close":1495,"change":1591,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1495},"2025-06-24",9.06,2.59,185500,{"date":2279,"open":1458,"high":1116,"low":1487,"close":2280,"change":1908,"percent_change":1407,"volume":2281,"transactions":9,"vwap":2280},"2025-06-23",8.89,259100,{"date":2283,"open":2284,"high":1526,"low":1085,"close":1108,"change":1961,"percent_change":1983,"volume":2285,"transactions":9,"vwap":1108},"2025-06-20",9.15,551000,{"date":2287,"open":1502,"high":724,"low":1527,"close":1502,"change":1357,"percent_change":325,"volume":2288,"transactions":9,"vwap":1502},"2025-06-18",271000,{"date":2290,"open":2291,"high":1107,"low":1508,"close":1461,"change":26,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1461},"2025-06-17",9.21,-3.19,298600,{"date":2295,"open":2296,"high":1094,"low":2296,"close":2297,"change":44,"percent_change":1816,"volume":2298,"transactions":9,"vwap":2297},"2025-06-16",8.96,9.39,442100,{"date":2300,"open":2301,"high":2296,"low":1474,"close":1454,"change":497,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1454},"2025-06-13",8.78,-2.11,337500,{"date":2305,"open":1116,"high":1099,"low":2306,"close":1513,"change":1224,"percent_change":1733,"volume":2307,"transactions":9,"vwap":1513},"2025-06-12",8.79,322700,{"date":2309,"open":2042,"high":1502,"low":2310,"close":1527,"change":1147,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1527},"2025-06-11",8.67,4.15,421700,{"date":2314,"open":2310,"high":1494,"low":1490,"close":1447,"change":325,"percent_change":2057,"volume":2315,"transactions":9,"vwap":1447},"2025-06-10",400500,{"date":2317,"open":1166,"high":1137,"low":1959,"close":1487,"change":581,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1487},"2025-06-09",4.64,258500,{"date":2321,"open":1428,"high":1130,"low":1584,"close":2015,"change":1055,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2015},"2025-06-06",2.38,146900,{"date":2325,"open":1954,"high":1442,"low":1152,"close":2023,"change":1210,"percent_change":307,"volume":2326,"transactions":9,"vwap":2023},"2025-06-05",230400,{"date":2328,"open":1959,"high":1429,"low":1146,"close":1146,"change":1864,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1146},"2025-06-04",-3.49,249500,{"date":2332,"open":2333,"high":1959,"low":1578,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-06-03",7.92,8.31,0.44,5.59,274200,{"date":2339,"open":2043,"high":1146,"low":1590,"close":1175,"change":873,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1175},"2025-06-02",-1.01,210500,{"date":2343,"open":1152,"high":1954,"low":1999,"close":1190,"change":1908,"percent_change":2000,"volume":2344,"transactions":9,"vwap":1190},"2025-05-30",228300,{"date":2346,"open":1578,"high":2032,"low":2347,"close":1954,"change":113,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1954},"2025-05-29",7.72,3.08,191400,{"date":2351,"open":1168,"high":1152,"low":1590,"close":355,"change":1908,"percent_change":2352,"volume":2353,"transactions":9,"vwap":355},"2025-05-28",-1.14,229300,{"date":2355,"open":1583,"high":1152,"low":1420,"close":1168,"change":2119,"percent_change":539,"volume":2356,"transactions":9,"vwap":1168},"2025-05-27",189000,{"date":2358,"open":1201,"high":2359,"low":1201,"close":980,"change":325,"percent_change":2360,"volume":2361,"transactions":9,"vwap":980},"2025-05-23",7.49,1.49,247200,{"date":2363,"open":2052,"high":1950,"low":1235,"close":1228,"change":1357,"percent_change":88,"volume":2364,"transactions":9,"vwap":1228},"2025-05-22",224400,{"date":2366,"open":1929,"high":1623,"low":1615,"close":1929,"change":1313,"percent_change":932,"volume":2367,"transactions":9,"vwap":1929},"2025-05-21",198800,{"date":2369,"open":1599,"high":1793,"low":1228,"close":1596,"change":427,"percent_change":1624,"volume":1204,"transactions":9,"vwap":1596},"2025-05-20",{"date":2371,"open":1622,"high":1950,"low":1641,"close":1798,"change":1579,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1798},"2025-05-19",-1.98,189500,{"date":2375,"open":1925,"high":1604,"low":1229,"close":1605,"change":1636,"percent_change":1975,"volume":2376,"transactions":9,"vwap":1605},"2025-05-16",177100,{"date":2378,"open":1950,"high":1610,"low":1237,"close":1585,"change":1643,"percent_change":1476,"volume":2379,"transactions":9,"vwap":1585},"2025-05-15",226400,{"date":2381,"open":2005,"high":2005,"low":1623,"close":1925,"change":858,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1925},"2025-05-14",-3.95,213100,{"date":2385,"open":1144,"high":1162,"low":1604,"close":1160,"change":298,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1160},"2025-05-13",1.68,215300,{"date":2389,"open":1969,"high":1169,"low":1583,"close":2347,"change":2390,"percent_change":2042,"volume":2391,"transactions":9,"vwap":2347},"2025-05-12",0.62,332700,{"date":2393,"open":1223,"high":1215,"low":1634,"close":1230,"change":905,"percent_change":549,"volume":2394,"transactions":9,"vwap":1230},"2025-05-09",208800,{"date":2396,"open":1258,"high":1198,"low":1833,"close":1200,"change":52,"percent_change":1641,"volume":2397,"transactions":9,"vwap":1200},"2025-05-08",295100,{"date":2399,"open":2129,"high":1666,"low":2123,"close":1688,"change":95,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1688},"2025-05-07",3.45,279000,{"date":2403,"open":2134,"high":2095,"low":1856,"close":1406,"change":931,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1406},"2025-05-06",-3.48,175000,{"date":2407,"open":1873,"high":1250,"low":2408,"close":1697,"change":873,"percent_change":417,"volume":2409,"transactions":9,"vwap":1697},"2025-05-05",6.46,168900,{"date":2411,"open":1863,"high":1248,"low":1862,"close":1250,"change":1344,"percent_change":1148,"volume":2412,"transactions":9,"vwap":1250},"2025-05-02",255900,{"date":2414,"open":2197,"high":2415,"low":1256,"close":2150,"change":325,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2150},"2025-05-01",6.45,1.75,275900,{"date":2419,"open":2420,"high":2139,"low":2145,"close":2421,"change":1961,"percent_change":1522,"volume":2422,"transactions":9,"vwap":2421},"2025-04-30",6.2,6.27,269500,{"date":2424,"open":2150,"high":2425,"low":2426,"close":1265,"change":1210,"percent_change":858,"volume":2427,"transactions":9,"vwap":1265},"2025-04-29",6.43,6.19,559800,{"date":2429,"open":1265,"high":1863,"low":2430,"close":2123,"change":1357,"percent_change":1550,"volume":2431,"transactions":9,"vwap":2123},"2025-04-28",6.26,525300,{"date":2433,"open":2426,"high":2434,"low":2435,"close":2434,"change":298,"percent_change":2048,"volume":2436,"transactions":9,"vwap":2434},"2025-04-25",6.4,6.13,363900,{"date":187,"open":2438,"high":468,"low":2439,"close":2421,"change":906,"percent_change":2311,"volume":2440,"transactions":9,"vwap":2421},6.02,5.97,418700]