[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METD":3,"homepage-market-summary":30,"stock-historical-METD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Shares ETF Trust Direxion Daily META Bear 1X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9553,0.245,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.53,12.78,12.79,12.455,12.77,-0.24,-1.88,399156.459132,19.54,11.985,512863.15008033864,7.2,585,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":22,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.225,419672,153180150.670165,-40.56,"2025-04-23",[182,185,195,205,214,225,235,245,254,264,274,284,295,305,316,326,336,347,356,367,377,388,397,407,418,427,438,448,457,468,479,489,500,511,521,531,541,551,562,573,584,594,603,613,623,634,644,655,664,674,684,693,704,714,723,734,745,754,762,772,783,791,800,805,811,819,825,832,838,844,853,862,868,874,880,888,895,902,908,914,921,929,937,944,953,960,967,975,984,991,999,1006,1013,1020,1025,1033,1040,1046,1053,1061,1068,1076,1084,1089,1092,1098,1104,1111,1114,1121,1128,1137,1143,1150,1155,1162,1166,1174,1181,1187,1195,1203,1210,1216,1223,1231,1239,1245,1253,1260,1267,1276,1284,1291,1299,1307,1315,1322,1329,1333,1337,1340,1345,1351,1355,1360,1365,1371,1378,1384,1390,1396,1402,1408,1414,1418,1425,1432,1436,1442,1449,1455,1464,1471,1477,1480,1487,1493,1498,1504,1511,1517,1525,1532,1537,1543,1547,1552,1558,1566,1571,1576,1582,1586,1591,1597,1604,1610,1618,1623,1630,1635,1642,1649,1653,1658,1666,1670,1675,1679,1683,1687,1691,1696,1701,1705,1710,1716,1721,1726,1731,1737,1742,1746,1749,1756,1761,1769,1776,1782,1791,1796,1803,1810,1816,1819,1823,1829,1834,1839,1843,1848,1852,1859,1865,1871,1877,1882,1889,1897,1900,1905,1908,1916,1921,1927,1932,1937,1941,1944,1948,1953,1957,1963,1970,1974,1981,1987,1994,2001,2007,2014,2021,2028,2036,2043,2049,2057,2064,2071,2078,2083,2088,2097,2102,2105,2109,2113,2118,2123,2129,2134,2141,2146,2151,2156,2164,2171,2178,2183,2188,2195,2202,2206,2210,2215,2221,2228,2234,2240,2247,2253,2261,2266,2272,2279,2285,2290,2298,2302,2308,2314,2317,2321,2324,2328,2331,2338,2342,2348,2352,2359,2364,2368,2372,2376,2381,2386,2390,2396,2400,2405,2410,2413,2417,2420,2424,2427,2432,2436,2439,2443,2447,2451,2456,2461,2465,2468,2471,2478,2481,2486,2491,2498,2506,2513,2520,2526,2535,2542,2549,2558,2566,2574,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1071,12.5532,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",12.67,12.8,12.561,-0.05,-0.39,326796.7592,753,12.7311,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",12.73,12.88,12.6315,12.82,0,411634.26638,961,12.793,{"date":206,"open":207,"high":198,"low":208,"close":200,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",12.735,12.6,0.23,1.83,1006355.81595,1763,12.7429,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",12.85,13.015,12.56,12.59,-0.41,-3.15,1552381.719348,3107,12.8374,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",12.47,13.038679,13,0.6,4.84,1257840.328018,3607,12.8549,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",12.13,12.4881,12.4,0.39,3.25,1291945.617693,3580,12.3143,{"date":246,"open":218,"high":247,"low":26,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",12.57,12.01,-0.55,-4.38,2579200.132451,6971,12.3524,{"date":255,"open":256,"high":257,"low":258,"close":218,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",12.5,12.615,12.235,-0.14,-1.1,1775605.003516,3860,12.4781,{"date":265,"open":266,"high":188,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",12.75,12.35,12.7,0.04,0.32,1259068.844329,3696,12.5697,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",14,12.45,12.66,-1.65,-11.53,4006913.67384,7855,12.9768,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",13.9,14.39,13.83,14.31,0.36,2.58,558863.384521,1625,14.1488,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",14.01,14.28,13.95,-0.18,-1.27,328304.483567,1205,14.0593,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",14.03,14.18,13.91,14.13,-0.11,-0.77,722835.955381,1751,14.0582,{"date":317,"open":318,"high":319,"low":307,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",14.44,14.505,14.24,-0.06,-0.42,768117.076536,2490,14.2494,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":220,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",14.52,14.68,14.2437,14.3,-2.79,1077513.65528,3192,14.4685,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",14.59,14.7414,14.3302,14.71,-0.07,-0.47,687697.81594,1470,14.5886,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":166,"percent_change":72,"volume":353,"transactions":354,"vwap":355},"2026-09-10",14.6,14.82,14.36,14.78,869572.862418,2779,14.6442,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",14.66,14.96,14.475,14.58,-1.01,-6.48,2203006.525585,5686,14.8025,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":130,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",15.54,15.68,15.3103,15.59,0.58,918659.408709,2338,15.5005,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",15.64,15.8,15.49,15.5,-0.1508,-0.96,567451.9418,1478,15.6374,{"date":389,"open":380,"high":380,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",15.41,15.6508,-0.4892,-3.03,807125.501008,2700,15.6162,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",16.56,15.9173,16.14,-0.4079,-2.46,865864.303574,2766,16.1176,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",17.12,17.16,16.36,16.5479,-0.1821,-1.09,618149.633007,2192,16.5656,{"date":419,"open":399,"high":420,"low":399,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",16.81,16.73,0.1886,1.14,281679.2793,945,16.7002,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",16.74,16.755,16.23,16.5414,-0.1986,-1.19,328670.399198,1169,16.4916,{"date":439,"open":440,"high":441,"low":442,"close":429,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",16.66,16.8299,16.26,0.13,0.78,336668.905899,1452,16.6395,{"date":449,"open":431,"high":450,"low":451,"close":452,"change":300,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",17.015,16.11,16.61,-1.07,1345862.1344,5602,16.5085,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",16.98,17.03,16.75,16.79,-0.32,-1.87,167714.12146,747,16.8843,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",17.4,17.5087,17.04,17.11,-0.29,-1.67,233711.9355,924,17.1863,{"date":480,"open":481,"high":482,"low":483,"close":470,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",17.52,17.59,17.28,-0.1173,-0.67,233377.0236,1007,17.3847,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",17.51,17.7185,17.38,17.5173,0.0173,0.1,283692.170466,1267,17.5574,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",17.7,17.78,17.25,17.5,-0.08,-0.46,461508.312084,1835,17.4921,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",17.15,17.58,17.085,0.7517,4.47,613655.704633,2291,17.3947,{"date":522,"open":442,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",16.935,16.25,16.8283,0.5783,3.56,341241.045089,1239,16.7318,{"date":532,"open":533,"high":534,"low":535,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",16.09,16.255,15.945,0.145,0.9,175768.2132,731,16.1394,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",16.53,16.08,16.105,-0.445,-2.69,223784.036478,955,16.2969,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",15.99,16.579,15.89,16.55,0.5254,3.28,435061.427122,2094,16.4085,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",16.085,16.165,15.66,16.0246,-0.1054,-0.65,366564.1606,1943,15.8664,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",16.025,16.1999,15.77,16.13,-0.0619,-0.38,271673.7006,1182,15.9867,{"date":585,"open":586,"high":411,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",16.31,16.039,16.1919,-0.0781,-0.48,202304.7786,1821,16.2029,{"date":595,"open":596,"high":597,"low":451,"close":598,"change":599,"percent_change":269,"volume":600,"transactions":601,"vwap":602},"2026-08-06",16.29,16.325,16.27,0.0072,330434.9956,1913,16.2461,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",15.93,16.52,16.2628,-0.0372,-0.23,507477.221552,2464,16.2419,{"date":614,"open":615,"high":556,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",16.44,16.17,16.3,0.08,0.49,418607.135822,1759,16.4009,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",17.08,17.175,16.02,16.22,-1.05,-6.08,1143094.04017,7388,16.3286,{"date":635,"open":502,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",17.8,17.21,17.27,-0.59,-3.3,1121290.838215,5042,17.4828,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",18.19,18.24,17.83,17.86,1.33,8.05,1244431.020389,4949,18.0087,{"date":656,"open":657,"high":658,"low":401,"close":543,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",16.32,16.62,0.2212,1.36,1603805.139546,7034,17.1281,{"date":665,"open":442,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",16.49,16.135,16.3088,0.0047,0.03,488268.064933,1635,16.298,{"date":675,"open":676,"high":586,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",15.925,15.8301,16.3041,0.0541,0.33,230800.1764,1364,16.0911,{"date":685,"open":686,"high":598,"low":687,"close":524,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",15.97,15.88,0.29,1.82,402005.587378,1707,16.072,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",15.935,16.18,15.765,15.96,0.51,3.3,609543.276431,2321,15.8955,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",14.95,15.51,15.45,0.4049,2.69,209766.05711,1176,15.3451,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":209,"volume":720,"transactions":721,"vwap":722},"2026-07-21",14.8,15.06,15.0451,0.0339,286137.986498,1365,14.978,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",15,15.22,14.84,15.0112,0.0212,0.14,326406.146686,1703,15.0108,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",14.975,15.43,14.8617,14.99,0.41,2.81,1254516.982352,5711,15.0691,{"date":746,"open":331,"high":747,"low":748,"close":361,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",14.6601,14.2202,0.34,2.39,579390.632497,2585,14.4436,{"date":755,"open":756,"high":352,"low":310,"close":320,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",14.62,-0.45,-3.06,450636.8768,2478,14.3712,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":506,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",14.87,14.9095,14.57,14.69,-0.54,617206.9897,2980,14.749,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",14.67,14.83,14.35,14.77,0.27,1.86,941732.986674,3541,14.6696,{"date":784,"open":767,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",14.75,14.29,14.5,-0.907,-5.89,2481400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",16.685,16.87,15.37,15.407,-0.763,-4.72,1225500,{"date":801,"open":555,"high":617,"low":802,"close":616,"change":270,"percent_change":803,"volume":804,"transactions":9,"vwap":616},"2026-07-08",15.87,2.02,411000,{"date":806,"open":807,"high":616,"low":372,"close":808,"change":322,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",16.07,15.85,-2.58,803300,{"date":812,"open":813,"high":814,"low":815,"close":598,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":598},"2026-07-06",16.47,16.784,16.2,-0.49,-2.92,569100,{"date":820,"open":401,"high":821,"low":807,"close":822,"change":823,"percent_change":79,"volume":824,"transactions":9,"vwap":822},"2026-07-02",16.82,16.76,0.79,736300,{"date":826,"open":827,"high":828,"low":382,"close":686,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":686},"2026-07-01",16.24,16.5,-1.55,-8.85,1667600,{"date":833,"open":834,"high":835,"low":836,"close":481,"change":201,"percent_change":201,"volume":837,"transactions":9,"vwap":481},"2026-06-30",17.55,17.87,17.44,455100,{"date":839,"open":840,"high":841,"low":638,"close":481,"change":757,"percent_change":842,"volume":843,"transactions":9,"vwap":481},"2026-06-29",17.57,17.67,-2.5,331800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",18.17,18.23,17.714,17.97,-0.196,-1.08,412700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",17.815,18.25,17.735,18.166,0.481,2.72,366100,{"date":863,"open":482,"high":857,"low":864,"close":865,"change":536,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",17.345,17.685,0.83,196600,{"date":869,"open":840,"high":870,"low":504,"close":871,"change":190,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-23",17.585,17.54,-0.28,262100,{"date":875,"open":493,"high":876,"low":877,"close":482,"change":240,"percent_change":878,"volume":879,"transactions":9,"vwap":482},"2026-06-22",17.71,17.24,2.27,368800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":474,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-18",17.34,17.62,17.13,17.2,-1.66,423100,{"date":889,"open":890,"high":505,"low":822,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",16.8,17.49,0.93,5.62,361500,{"date":896,"open":822,"high":897,"low":898,"close":399,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":399},"2026-06-16",16.805,16.42,-0.19,-1.13,278500,{"date":903,"open":904,"high":904,"low":543,"close":461,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":461},"2026-06-15",17.17,-0.87,-4.94,410200,{"date":909,"open":910,"high":503,"low":911,"close":883,"change":618,"percent_change":912,"volume":913,"transactions":9,"vwap":883},"2026-06-12",17.375,17.35,0.46,258700,{"date":915,"open":916,"high":917,"low":918,"close":871,"change":919,"percent_change":749,"volume":920,"transactions":9,"vwap":871},"2026-06-11",17.64,17.89,17.43,0.06,956300,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":924},"2026-06-10",17.19,17.48,16.88,0.42,2.46,445600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":919,"volume":936,"transactions":9,"vwap":934},"2026-06-09",16.855,17.147,16.69,17.059999,0.01,363500,{"date":938,"open":794,"high":939,"low":940,"close":941,"change":942,"percent_change":135,"volume":943,"transactions":9,"vwap":941},"2026-06-08",17.201,16.85,17.049999,0.22,316000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",16.040001,17.07,15.915,16.83,0.91,5.72,1494800,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":86,"volume":959,"transactions":9,"vwap":957},"2026-06-04",16.049999,15.55,15.92,-0.129,304700,{"date":961,"open":962,"high":962,"low":575,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",16.67,16.049,-0.703,-4.2,214700,{"date":968,"open":969,"high":822,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",16.63,16.45,16.752,0.089,0.53,173300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",15.9,16.68,15.84,16.663,0.808,5.1,517400,{"date":985,"open":977,"high":544,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",15.82,15.855,0.075,0.48,246900,{"date":992,"open":993,"high":957,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",15.7,15.63,15.78,-0.007,-0.04,164800,{"date":1000,"open":615,"high":813,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",15.72,15.787,-0.633,-3.86,269500,{"date":1007,"open":615,"high":1008,"low":1009,"close":898,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":898},"2026-05-26",16.58,16.35,-0.02,-0.12,77000,{"date":1014,"open":1015,"high":543,"low":1016,"close":615,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":615},"2026-05-22",16.39,16.34,-0.073,-0.44,109100,{"date":1021,"open":933,"high":940,"low":813,"close":1022,"change":1023,"percent_change":580,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",16.513,-0.063,81800,{"date":1026,"open":978,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",16.761,16.51,16.576,-0.062,-0.37,77500,{"date":1034,"open":970,"high":933,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",16.4,16.638,0.228,1.39,110400,{"date":1041,"open":828,"high":556,"low":617,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",16.41,0.097,0.59,94600,{"date":1047,"open":1016,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":156,"volume":1052,"transactions":9,"vwap":1050},"2026-05-15",16.449,16.155,16.313,0.109,111000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":140,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",16.241,16.279,16.063,16.204,-0.056,124600,{"date":1062,"open":1063,"high":1064,"low":616,"close":442,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":442},"2026-05-13",16.72,16.78,-0.35,-2.11,141100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":452,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":452},"2026-05-12",16.89,16.905,16.601,-0.125,-0.75,115900,{"date":1077,"open":1078,"high":461,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",16.65,16.59,16.735,0.285,1.73,152200,{"date":1085,"open":657,"high":1086,"low":598,"close":970,"change":166,"percent_change":1087,"volume":1088,"transactions":9,"vwap":970},"2026-05-08",16.529,1.23,132300,{"date":1090,"open":617,"high":617,"low":946,"close":524,"change":311,"percent_change":485,"volume":1091,"transactions":9,"vwap":524},"2026-05-07",109400,{"date":1093,"open":1078,"high":429,"low":1094,"close":411,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":411},"2026-05-06",16.16,-0.203,-1.23,262300,{"date":1099,"open":1016,"high":978,"low":1100,"close":1101,"change":1102,"percent_change":125,"volume":1103,"transactions":9,"vwap":1101},"2026-05-05",16.33,16.563,0.163,160200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1035,"change":190,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1035},"2026-05-04",16.46,16.605,16.315,-0.3,356700,{"date":1112,"open":411,"high":1028,"low":628,"close":970,"change":618,"percent_change":619,"volume":1113,"transactions":9,"vwap":970},"2026-05-01",235000,{"date":1115,"open":1116,"high":1036,"low":1117,"close":1118,"change":135,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-30",16.21,16.19,16.37,8.7,586300,{"date":1122,"open":1123,"high":1124,"low":359,"close":717,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":717},"2026-04-29",15.1,15.15,0.045,0.3,631200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",15.02,15.135,14.874,15.015,0.157,1.06,188100,{"date":1138,"open":725,"high":1130,"low":1139,"close":1140,"change":1141,"percent_change":590,"volume":1142,"transactions":9,"vwap":1140},"2026-04-27",14.79,14.858,-0.072,203900,{"date":1144,"open":1145,"high":1146,"low":716,"close":1147,"change":1031,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-24",15.3,15.42,14.93,-2.42,158500,{"date":1151,"open":1152,"high":390,"low":1153,"close":1145,"change":749,"percent_change":878,"volume":1154,"transactions":9,"vwap":1145},"2026-04-23",15.21,15.08,259900,{"date":1156,"open":1157,"high":1158,"low":764,"close":359,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":359},"2026-04-22",14.94,15.05,-0.124,-0.82,106200,{"date":1163,"open":1130,"high":1123,"low":1147,"close":1164,"change":1125,"percent_change":1126,"volume":1165,"transactions":9,"vwap":1164},"2026-04-21",15.084,163200,{"date":1167,"open":1168,"high":1169,"low":716,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",14.85,15.09,15.039,0.399,2.73,381800,{"date":1175,"open":727,"high":1157,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",14.605,14.64,-0.255,-1.71,175400,{"date":1182,"open":1183,"high":1169,"low":1184,"close":1184,"change":1185,"percent_change":312,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",14.9,14.895,-0.115,230800,{"date":1188,"open":1124,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-15",15.18,14.86,15.01,-0.2,-1.31,329700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1152,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1152},"2026-04-14",15.67,15.79,15.13,-0.7,-4.4,511500,{"date":1204,"open":1205,"high":1094,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",16.030001,15.91,-0.133,-0.83,251800,{"date":1211,"open":802,"high":616,"low":1212,"close":1213,"change":1214,"percent_change":311,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",15.83,16.042999,-0.017,245900,{"date":1217,"open":1218,"high":1219,"low":1212,"close":1220,"change":1018,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-09",16.15,16.215,16.059999,-2.67,489300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":828,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":828},"2026-04-08",16.64,17.115,15.969,-1.167,-6.61,805900,{"date":1232,"open":1233,"high":1234,"low":916,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-07",17.76,17.95,17.667,-0.023,-0.13,182000,{"date":1240,"open":482,"high":1241,"low":1242,"close":1243,"change":935,"percent_change":919,"volume":1244,"transactions":9,"vwap":1243},"2026-04-06",17.73,17.41,17.69,81300,{"date":1246,"open":1247,"high":1248,"low":871,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",17.94,18.1,17.68,0.19,1.09,241200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":891,"change":609,"percent_change":1258,"volume":1259,"transactions":9,"vwap":891},"2026-04-01",17.47,17.66,17.09,-1.3,649900,{"date":1261,"open":1262,"high":65,"low":841,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",18.48,17.72,-1.24,-6.54,576100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-30",19.01,19.26,18.865,18.96,-0.4,-2.07,411700,{"date":1277,"open":1278,"high":25,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",18.92,18.785,19.36,0.738,3.96,657100,{"date":1285,"open":1256,"high":1286,"low":1256,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-26",18.73,18.622,1.369,7.93,678600,{"date":1292,"open":625,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",17.275,16.99,17.253,-0.053,-0.31,174700,{"date":1300,"open":409,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-24",17.33,17.117,17.306,0.256,1.5,164900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":941,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":941},"2026-03-23",17.01,17.189,16.93,-0.304,-1.75,216900,{"date":1316,"open":1317,"high":481,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",17.040001,17.354,0.372,2.19,221100,{"date":1323,"open":420,"high":1324,"low":420,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",17.094999,16.982,0.242,1.45,203200,{"date":1330,"open":429,"high":430,"low":556,"close":429,"change":71,"percent_change":1331,"volume":1332,"transactions":9,"vwap":429},"2026-03-18",1.27,322200,{"date":1334,"open":615,"high":1335,"low":1117,"close":543,"change":443,"percent_change":823,"volume":1336,"transactions":9,"vwap":543},"2026-03-17",16.57,214200,{"date":1338,"open":657,"high":1086,"low":628,"close":1035,"change":322,"percent_change":842,"volume":1339,"transactions":9,"vwap":1035},"2026-03-16",267200,{"date":1341,"open":556,"high":925,"low":898,"close":821,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":821},"2026-03-13",0.645,3.99,311400,{"date":1346,"open":605,"high":815,"low":555,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",16.175,0.405,2.57,119800,{"date":1352,"open":1198,"high":957,"low":1353,"close":577,"change":1354,"percent_change":300,"volume":974,"transactions":9,"vwap":577},"2026-03-11",15.675,-0.028,{"date":1356,"open":1198,"high":977,"low":379,"close":1357,"change":1358,"percent_change":851,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",15.798,-0.172,257800,{"date":1361,"open":1362,"high":970,"low":1363,"close":686,"change":321,"percent_change":1031,"volume":1364,"transactions":9,"vwap":686},"2026-03-09",16.28,15.94,730600,{"date":1366,"open":1367,"high":815,"low":1206,"close":1205,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1205},"2026-03-06",15.98,0.406,2.6,293900,{"date":1372,"open":1373,"high":808,"low":390,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",15.58,15.624,0.161,1.04,395800,{"date":1379,"open":1197,"high":993,"low":1380,"close":1381,"change":1382,"percent_change":23,"volume":1383,"transactions":9,"vwap":1381},"2026-03-04",15.355,15.463,-0.297,324600,{"date":1385,"open":1386,"high":1218,"low":1197,"close":1387,"change":1388,"percent_change":899,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",16,15.76,-0.03,1000300,{"date":1391,"open":1117,"high":628,"low":1392,"close":1198,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1198},"2026-03-02",15.65,-0.15,-0.94,669300,{"date":1397,"open":955,"high":1094,"low":1398,"close":1363,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1363},"2026-02-27",15.905,0.224,1.43,402500,{"date":1403,"open":808,"high":605,"low":1404,"close":1405,"change":1406,"percent_change":768,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",15.615,15.716,-0.085,380000,{"date":1409,"open":946,"high":1220,"low":1198,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-25",15.801,-0.345,-2.14,355400,{"date":1415,"open":598,"high":1035,"low":451,"close":1416,"change":1059,"percent_change":1065,"volume":1417,"transactions":9,"vwap":1416},"2026-02-24",16.146,271900,{"date":1419,"open":808,"high":628,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-23",15.73,16.202,0.452,2.87,377200,{"date":1426,"open":616,"high":616,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-20",15.56,15.75,-0.27,-1.69,425800,{"date":1433,"open":1117,"high":1117,"low":698,"close":627,"change":997,"percent_change":1434,"volume":1435,"transactions":9,"vwap":627},"2026-02-19",-0.25,264900,{"date":1437,"open":1438,"high":898,"low":1439,"close":1220,"change":1440,"percent_change":768,"volume":1441,"transactions":9,"vwap":1220},"2026-02-18",16.365,16.014999,-0.088,865900,{"date":1443,"open":578,"high":1444,"low":807,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-17",16.408,16.148,0.025,0.16,1045800,{"date":1450,"open":1367,"high":442,"low":808,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",16.123,0.249,1.57,641100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-12",15.44,15.978,15.278,15.874,0.448,2.9,845400,{"date":1465,"open":1466,"high":1467,"low":726,"close":1468,"change":1469,"percent_change":1126,"volume":1470,"transactions":9,"vwap":1468},"2026-02-11",15.33,15.725,15.426,0.046,1094700,{"date":1472,"open":1473,"high":1474,"low":1189,"close":1475,"change":1447,"percent_change":59,"volume":1476,"transactions":9,"vwap":1475},"2026-02-10",15.31,15.4,15.38,366600,{"date":1478,"open":369,"high":566,"low":1123,"close":726,"change":191,"percent_change":842,"volume":1479,"transactions":9,"vwap":726},"2026-02-09",660800,{"date":1481,"open":70,"high":1482,"low":1475,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",15.95,15.61,0.216,1.4,742800,{"date":1488,"open":1373,"high":1001,"low":1489,"close":1490,"change":1491,"percent_change":609,"volume":1492,"transactions":9,"vwap":1490},"2026-02-05",15.14,15.394,-0.036,945600,{"date":1494,"open":1495,"high":708,"low":1191,"close":737,"change":699,"percent_change":1496,"volume":1497,"transactions":9,"vwap":737},"2026-02-04",15.03,3.42,637500,{"date":1499,"open":338,"high":1495,"low":1500,"close":1501,"change":1502,"percent_change":80,"volume":1503,"transactions":9,"vwap":1501},"2026-02-03",14.45,14.92,0.31,640500,{"date":1505,"open":1500,"high":1506,"low":1507,"close":1508,"change":1250,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-02",14.675,14.42,14.61,1.32,631500,{"date":1512,"open":1513,"high":1500,"low":310,"close":1507,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1507},"2026-01-30",14.16,0.45,3.22,607000,{"date":1518,"open":307,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-29",14.585,13.89,13.97,-1.615,-10.36,4344200,{"date":1526,"open":1527,"high":566,"low":390,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-28",15.48,15.585,0.085,0.55,1164900,{"date":1533,"open":382,"high":1534,"low":737,"close":382,"change":1535,"percent_change":1011,"volume":1536,"transactions":9,"vwap":382},"2026-01-27",15.69,-0.018,211400,{"date":1538,"open":1534,"high":577,"low":708,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-26",15.518,-0.322,-2.03,212100,{"date":1544,"open":696,"high":696,"low":566,"close":979,"change":1429,"percent_change":1545,"volume":1546,"transactions":9,"vwap":979},"2026-01-23",-1.68,285100,{"date":1548,"open":440,"high":933,"low":451,"close":451,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":451},"2026-01-22",-0.97,-5.68,483500,{"date":1553,"open":483,"high":1554,"low":1311,"close":625,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":625},"2026-01-21",17.42,-0.252,-1.45,281800,{"date":1559,"open":1560,"high":918,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-20",17.23,17.14,17.332,0.462,2.74,215000,{"date":1567,"open":1568,"high":1569,"low":1078,"close":794,"change":935,"percent_change":919,"volume":1570,"transactions":9,"vwap":794},"2026-01-16",16.77,16.885,234400,{"date":1572,"open":1294,"high":1317,"low":1064,"close":1573,"change":1393,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-15",16.86,-0.88,192400,{"date":1577,"open":429,"high":1578,"low":1579,"close":1309,"change":926,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1309},"2026-01-14",17.02,16.675,2.53,223000,{"date":1583,"open":1009,"high":822,"low":1009,"close":1079,"change":688,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1079},"2026-01-13",1.78,248000,{"date":1587,"open":1220,"high":1100,"low":946,"close":617,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":617},"2026-01-12",0.273,1.7,156700,{"date":1592,"open":598,"high":1362,"low":1386,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-09",16.027,-0.168,-1.04,299100,{"date":1598,"open":1117,"high":1599,"low":1117,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-08",16.452,16.195,0.064,0.4,213600,{"date":1605,"open":1367,"high":1116,"low":1206,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-07",16.131,0.296,1.87,189800,{"date":1611,"open":1612,"high":955,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-06",15.86,15.734,15.835,-0.058,-0.36,267100,{"date":1619,"open":1220,"high":578,"low":1428,"close":1620,"change":1621,"percent_change":1096,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",15.893,-0.198,219800,{"date":1624,"open":1625,"high":524,"low":995,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-02",15.81,16.091,0.241,1.52,199100,{"date":1631,"open":1428,"high":1612,"low":1428,"close":808,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":808},"2025-12-31",0.153,0.97,53800,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":900,"volume":1641,"transactions":9,"vwap":1639},"2025-12-30",15.865,15.565,15.697,-0.179,93600,{"date":1643,"open":957,"high":1644,"low":979,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-29",15.975,15.876,0.116,0.74,97900,{"date":1650,"open":370,"high":380,"low":566,"close":1387,"change":1651,"percent_change":1647,"volume":1652,"transactions":9,"vwap":1387},"2025-12-26",0.115,71500,{"date":1654,"open":1428,"high":1428,"low":1655,"close":1655,"change":1656,"percent_change":140,"volume":1657,"transactions":9,"vwap":1655},"2025-12-24",15.645,-0.054,46000,{"date":1659,"open":1660,"high":1661,"low":1534,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",15.805,15.815,15.699,-0.221,-1.39,74300,{"date":1667,"open":1206,"high":1205,"low":1668,"close":957,"change":321,"percent_change":580,"volume":1669,"transactions":9,"vwap":957},"2025-12-22",15.635,424600,{"date":1671,"open":1660,"high":1386,"low":1672,"close":1367,"change":443,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1367},"2025-12-19",15.715,0.82,397300,{"date":1676,"open":1205,"high":1205,"low":993,"close":808,"change":1616,"percent_change":1677,"volume":1678,"transactions":9,"vwap":808},"2025-12-18",-2.22,330800,{"date":1680,"open":807,"high":1116,"low":605,"close":1116,"change":52,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1116},"2025-12-17",1.12,259600,{"date":1684,"open":411,"high":411,"low":555,"close":1205,"change":22,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1205},"2025-12-16",-1.48,225100,{"date":1688,"open":586,"high":1689,"low":578,"close":598,"change":506,"percent_change":816,"volume":1690,"transactions":9,"vwap":598},"2025-12-15",16.485,284000,{"date":1692,"open":628,"high":666,"low":616,"close":1009,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1009},"2025-12-12",0.206,1.28,249000,{"date":1697,"open":1698,"high":898,"low":544,"close":1699,"change":1059,"percent_change":1065,"volume":1700,"transactions":9,"vwap":1699},"2025-12-11",16.379,16.144,413300,{"date":1702,"open":1703,"high":1009,"low":451,"close":815,"change":52,"percent_change":1681,"volume":1704,"transactions":9,"vwap":815},"2025-12-10",16.205,384800,{"date":1706,"open":979,"high":1707,"low":979,"close":627,"change":1708,"percent_change":1628,"volume":1709,"transactions":9,"vwap":627},"2025-12-09",16.1,0.24,327100,{"date":1711,"open":1001,"high":1625,"low":1712,"close":995,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":995},"2025-12-08",15.57,0.15,0.96,346000,{"date":1717,"open":1612,"high":555,"low":1718,"close":994,"change":1429,"percent_change":1719,"volume":1720,"transactions":9,"vwap":994},"2025-12-05",15.605,-1.7,233800,{"date":1722,"open":369,"high":1482,"low":369,"close":977,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":977},"2025-12-04",-0.56,-3.4,1682500,{"date":1727,"open":1118,"high":1689,"low":827,"close":1106,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1106},"2025-12-03",0.187,1.15,282500,{"date":1732,"open":1015,"high":828,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1690,"transactions":9,"vwap":1734},"2025-12-02",16.259,16.273,-0.147,-0.9,{"date":1738,"open":1739,"high":1740,"low":1100,"close":898,"change":1250,"percent_change":149,"volume":1741,"transactions":9,"vwap":898},"2025-12-01",16.48,16.506,210100,{"date":1743,"open":1335,"high":1335,"low":431,"close":431,"change":580,"percent_change":1744,"volume":1745,"transactions":9,"vwap":431},"2025-11-28",-2.29,183900,{"date":1747,"open":606,"high":440,"low":828,"close":452,"change":618,"percent_change":989,"volume":1748,"transactions":9,"vwap":452},"2025-11-26",513400,{"date":1750,"open":1070,"high":1751,"low":1752,"close":543,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":543},"2025-11-25",17.025,16.525,-0.66,-3.84,627400,{"date":1757,"open":482,"high":1758,"low":947,"close":923,"change":768,"percent_change":1759,"volume":1760,"transactions":9,"vwap":923},"2025-11-24",17.645,-3.05,688300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1241,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1241},"2025-11-21",17.92,18.11,17.63,-0.162,-0.91,774900,{"date":1770,"open":891,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":688,"volume":1775,"transactions":9,"vwap":1773},"2025-11-20",18.049999,17.36,17.892,0.052,600400,{"date":1777,"open":503,"high":1764,"low":876,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-19",17.84,0.238,1.35,391900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-18",17.81,18.024,17.46,17.602,0.082,0.47,882500,{"date":1792,"open":638,"high":841,"low":1560,"close":481,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":481},"2025-11-17",0.26,1.51,359900,{"date":1797,"open":1798,"high":841,"low":1799,"close":1800,"change":1801,"percent_change":1010,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",17.53,17.165,17.26,-0.004,454500,{"date":1804,"open":923,"high":836,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",17.035,17.264,-0.016,-0.09,400500,{"date":1811,"open":1568,"high":1812,"low":822,"close":483,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":483},"2025-11-12",17.31,0.5,2.98,576300,{"date":1817,"open":1568,"high":1294,"low":430,"close":1064,"change":443,"percent_change":444,"volume":1818,"transactions":9,"vwap":1064},"2025-11-11",342700,{"date":1820,"open":1821,"high":925,"low":1335,"close":1078,"change":872,"percent_change":279,"volume":1822,"transactions":9,"vwap":1078},"2025-11-10",16.7,326600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1311,"change":321,"percent_change":1065,"volume":1828,"transactions":9,"vwap":1311},"2025-11-07",17.1,17.495,16.92,540000,{"date":1830,"open":1335,"high":1751,"low":1335,"close":1294,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1294},"2025-11-06",0.44,2.66,690700,{"date":1835,"open":933,"high":890,"low":1836,"close":556,"change":1837,"percent_change":1193,"volume":1838,"transactions":9,"vwap":556},"2025-11-05",16.395,-0.22,410500,{"date":1840,"open":1568,"high":890,"low":1042,"close":1568,"change":778,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1568},"2025-11-04",1.64,860700,{"date":1844,"open":627,"high":543,"low":1845,"close":828,"change":1793,"percent_change":1846,"volume":1847,"transactions":9,"vwap":828},"2025-11-03",15.965,1.6,651100,{"date":1849,"open":994,"high":617,"low":1483,"close":827,"change":740,"percent_change":1850,"volume":1851,"transactions":9,"vwap":827},"2025-10-31",2.59,1429100,{"date":1853,"open":1420,"high":1854,"low":1855,"close":1212,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1212},"2025-10-30",16.106,15.535,1.66,11.71,3354500,{"date":1860,"open":1861,"high":776,"low":1862,"close":1863,"change":1010,"percent_change":259,"volume":1864,"transactions":9,"vwap":1863},"2025-10-29",14.15,14.06,14.17,638400,{"date":1866,"open":1863,"high":331,"low":1867,"close":1868,"change":1869,"percent_change":342,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",14.065,14.19,-0.01,257300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":22,"percent_change":886,"volume":1575,"transactions":9,"vwap":1876},"2025-10-27",14.23,14.25,14.11,14.2,{"date":1878,"open":1879,"high":361,"low":1880,"close":318,"change":342,"percent_change":590,"volume":1881,"transactions":9,"vwap":318},"2025-10-24",14.46,14.395,148200,{"date":1883,"open":787,"high":1884,"low":351,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-23",14.53,14.51,-0.015,-0.1,165800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":670,"volume":1896,"transactions":9,"vwap":1894},"2025-10-22",14.55,14.708,14.4,14.525,0.005,150300,{"date":1898,"open":1879,"high":1508,"low":1500,"close":328,"change":1010,"percent_change":259,"volume":1899,"transactions":9,"vwap":328},"2025-10-21",131600,{"date":1901,"open":352,"high":352,"low":328,"close":1902,"change":1297,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-20",14.54,-2.09,225000,{"date":1906,"open":1153,"high":1153,"low":775,"close":1168,"change":1887,"percent_change":485,"volume":1907,"transactions":9,"vwap":1168},"2025-10-17",132200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":706,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":706},"2025-10-16",14.81,15.11,14.7,0.12,0.81,101700,{"date":1917,"open":1190,"high":725,"low":1918,"close":775,"change":899,"percent_change":1919,"volume":1920,"transactions":9,"vwap":775},"2025-10-15",14.715,-1.26,160000,{"date":1922,"open":717,"high":1923,"low":1924,"close":1130,"change":730,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1130},"2025-10-14",15.219,14.88,0.94,186200,{"date":1928,"open":1501,"high":1929,"low":1139,"close":1924,"change":1930,"percent_change":1664,"volume":1931,"transactions":9,"vwap":1924},"2025-10-13",15.04,-0.21,192700,{"date":1933,"open":338,"high":1911,"low":319,"close":1169,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1169},"2025-10-10",0.57,3.93,328200,{"date":1938,"open":1168,"high":706,"low":328,"close":328,"change":463,"percent_change":1939,"volume":1940,"transactions":9,"vwap":328},"2025-10-09",-2.16,197400,{"date":1942,"open":1157,"high":1158,"low":350,"close":727,"change":1887,"percent_change":485,"volume":1943,"transactions":9,"vwap":727},"2025-10-08",179500,{"date":1945,"open":1946,"high":1169,"low":1190,"close":1157,"change":919,"percent_change":1602,"volume":1947,"transactions":9,"vwap":1157},"2025-10-07",14.89,251900,{"date":1949,"open":1911,"high":390,"low":1950,"close":1924,"change":311,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1924},"2025-10-06",14.865,-0.73,289500,{"date":1954,"open":756,"high":1955,"low":338,"close":739,"change":680,"percent_change":1956,"volume":1581,"transactions":9,"vwap":739},"2025-10-03",14.995,2.25,{"date":1958,"open":785,"high":775,"low":1959,"close":358,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":358},"2025-10-02",14.65,-0.175,-1.18,148700,{"date":1964,"open":352,"high":1965,"low":777,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-01",14.98,14.835,0.305,2.1,346200,{"date":1971,"open":1972,"high":358,"low":1972,"close":1884,"change":1250,"percent_change":1509,"volume":1973,"transactions":9,"vwap":1884},"2025-09-30",14.37,244200,{"date":1975,"open":320,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":496,"volume":1980,"transactions":9,"vwap":1978},"2025-09-29",14.41,14.21,14.34,0.015,208500,{"date":1982,"open":1977,"high":1983,"low":1868,"close":1984,"change":1985,"percent_change":1647,"volume":1986,"transactions":9,"vwap":1984},"2025-09-26",14.43,14.325,0.105,211600,{"date":1988,"open":1861,"high":786,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-09-25",14.08,14.22,0.218,1.56,227300,{"date":1995,"open":1996,"high":1861,"low":1997,"close":1998,"change":1999,"percent_change":1200,"volume":2000,"transactions":9,"vwap":1998},"2025-09-24",14.04,13.995,14.0019999,-0.098,183200,{"date":2002,"open":2003,"high":308,"low":288,"close":2004,"change":919,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-09-23",13.86,14.1,0.43,193800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1996,"change":942,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1996},"2025-09-22",13.76,14.055,13.7,1.59,195800,{"date":2015,"open":2016,"high":1521,"low":2017,"close":2018,"change":2019,"percent_change":1502,"volume":2020,"transactions":9,"vwap":2018},"2025-09-19",13.67,13.62,13.82,0.043,252700,{"date":2022,"open":2023,"high":1520,"low":2024,"close":2025,"change":2026,"percent_change":639,"volume":2027,"transactions":9,"vwap":2025},"2025-09-18",13.77,13.63,13.777,-0.082,259300,{"date":2029,"open":2030,"high":297,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-17",13.79,13.78,13.859,0.072,0.52,166400,{"date":2037,"open":276,"high":1996,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-16",13.754,13.787,-0.268,-1.91,297300,{"date":2044,"open":1990,"high":786,"low":2045,"close":2010,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2010},"2025-09-15",13.88,-0.163,-1.15,387000,{"date":2050,"open":351,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-12",14.431,14.185,14.218,-0.074,-0.52,166700,{"date":2058,"open":1873,"high":1978,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-11",14.201,14.292,0.016,0.11,251400,{"date":2065,"open":307,"high":2066,"low":307,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-10",14.295,14.276,0.252,1.8,235300,{"date":2072,"open":1868,"high":1874,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-09",14.02,14.024,-0.247,-1.73,260500,{"date":2079,"open":1990,"high":298,"low":297,"close":2080,"change":2081,"percent_change":1237,"volume":2082,"transactions":9,"vwap":2080},"2025-09-08",14.271,-0.019,222000,{"date":2084,"open":1874,"high":1976,"low":2085,"close":786,"change":2086,"percent_change":1616,"volume":2087,"transactions":9,"vwap":786},"2025-09-05",14.165,-0.052,202500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-04",14.32,14.385,14.106,14.342,-0.218,-1.5,261700,{"date":2098,"open":361,"high":1508,"low":1885,"close":2099,"change":2100,"percent_change":22,"volume":2101,"transactions":9,"vwap":2099},"2025-09-03",14.56,-0.035,87200,{"date":2103,"open":352,"high":1168,"low":1519,"close":2104,"change":988,"percent_change":2034,"volume":1570,"transactions":9,"vwap":2104},"2025-09-02",14.595,{"date":2106,"open":1507,"high":1519,"low":1972,"close":328,"change":209,"percent_change":2107,"volume":2108,"transactions":9,"vwap":328},"2025-08-29",1.61,193700,{"date":2110,"open":1976,"high":318,"low":320,"close":786,"change":2111,"percent_change":1297,"volume":2112,"transactions":9,"vwap":786},"2025-08-28",-0.045,173600,{"date":2114,"open":1874,"high":1507,"low":1990,"close":2115,"change":443,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-27",14.335,0.92,115500,{"date":2119,"open":786,"high":2090,"low":2120,"close":2120,"change":2121,"percent_change":506,"volume":2122,"transactions":9,"vwap":2120},"2025-08-26",14.205,-0.011,124100,{"date":2124,"open":1977,"high":298,"low":2125,"close":2126,"change":2127,"percent_change":52,"volume":2128,"transactions":9,"vwap":2126},"2025-08-25",14.14,14.216,0.026,103700,{"date":2130,"open":2131,"high":361,"low":2132,"close":1868,"change":1109,"percent_change":1274,"volume":2133,"transactions":9,"vwap":1868},"2025-08-22",14.492,14.154,318300,{"date":2135,"open":1893,"high":349,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-21",14.38,14.49,0.17,1.19,365300,{"date":2142,"open":2143,"high":1177,"low":786,"close":2090,"change":2144,"percent_change":619,"volume":2145,"transactions":9,"vwap":2090},"2025-08-20",14.33,0.07,344700,{"date":2147,"open":1521,"high":298,"low":2148,"close":1874,"change":688,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1874},"2025-08-19",13.96,2.08,458800,{"date":2152,"open":2018,"high":2153,"low":2154,"close":2148,"change":1502,"percent_change":878,"volume":2155,"transactions":9,"vwap":2148},"2025-08-18",14.145,13.81,400200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2100,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-15",13.69,13.71,13.45,13.65,-0.26,244100,{"date":2165,"open":2030,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":300,"volume":2170,"transactions":9,"vwap":2168},"2025-08-14",13.85,13.595,13.685,-0.025,190100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2159,"change":1447,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2159},"2025-08-13",13.55,13.75,13.47,1.18,223200,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2173,"change":1018,"percent_change":221,"volume":2182,"transactions":9,"vwap":2173},"2025-08-12",13.87,13.485,488800,{"date":2184,"open":309,"high":276,"low":2003,"close":2185,"change":2186,"percent_change":1789,"volume":2187,"transactions":9,"vwap":2185},"2025-08-11",13.99,0.065,137300,{"date":2189,"open":1862,"high":2004,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-08",13.912,13.925,-0.145,-1.03,124800,{"date":2196,"open":2180,"high":1989,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-07",13.815,14.07,0.197,1.42,227500,{"date":2203,"open":309,"high":1989,"low":288,"close":2204,"change":1735,"percent_change":629,"volume":2205,"transactions":9,"vwap":2204},"2025-08-06",13.873,177600,{"date":2207,"open":2009,"high":2073,"low":2016,"close":2073,"change":209,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2073},"2025-08-05",1.67,214000,{"date":2211,"open":1989,"high":2004,"low":2212,"close":2030,"change":590,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2030},"2025-08-04",13.775,-3.36,539900,{"date":2216,"open":2217,"high":351,"low":276,"close":2218,"change":1831,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",14.09,14.27,3.18,856700,{"date":2222,"open":2045,"high":2223,"low":2224,"close":288,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":288},"2025-07-31",14.015,13.6,-1.795,-11.49,3065500,{"date":2229,"open":2230,"high":370,"low":2230,"close":2231,"change":2232,"percent_change":1714,"volume":2233,"transactions":9,"vwap":2231},"2025-07-30",15.35,15.625,0.149,1025000,{"date":2235,"open":1123,"high":1527,"low":725,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-29",15.476,0.347,2.29,127800,{"date":2241,"open":2242,"high":726,"low":1965,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-28",15.2,15.129,-0.092,-0.6,45200,{"date":2248,"open":2249,"high":2250,"low":717,"close":2251,"change":1601,"percent_change":926,"volume":2252,"transactions":9,"vwap":2251},"2025-07-25",15.19,15.24,15.221,50200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1837,"volume":2260,"transactions":9,"vwap":2258},"2025-07-24",15.07,15.175,14.97,15.157,-0.033,65000,{"date":2262,"open":2230,"high":2263,"low":2249,"close":2249,"change":1960,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2249},"2025-07-23",15.36,-1.14,63100,{"date":2267,"open":1189,"high":1146,"low":1189,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-07-22",15.365,0.154,1.01,54700,{"date":2273,"open":1145,"high":1145,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-07-21",15.125,15.211,-0.186,-1.21,65100,{"date":2280,"open":2281,"high":1392,"low":2282,"close":2283,"change":1656,"percent_change":1065,"volume":2284,"transactions":9,"vwap":2283},"2025-07-18",15.53,15.39,15.397,46300,{"date":2286,"open":1474,"high":1855,"low":1475,"close":2287,"change":2288,"percent_change":209,"volume":2289,"transactions":9,"vwap":2287},"2025-07-17",15.451,0.036,46900,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-16",15.17,15.488,15.415,0.177,1.16,93000,{"date":2299,"open":1191,"high":2250,"low":1191,"close":2300,"change":1991,"percent_change":1327,"volume":2301,"transactions":9,"vwap":2300},"2025-07-15",15.238,72100,{"date":2303,"open":2304,"high":2304,"low":2305,"close":1130,"change":506,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1130},"2025-07-14",15.12,14.885,-0.53,54600,{"date":2309,"open":1191,"high":2310,"low":2311,"close":1123,"change":166,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1123},"2025-07-11",15.245,14.951,1.34,67800,{"date":2315,"open":777,"high":1130,"low":777,"close":1183,"change":1913,"percent_change":1914,"volume":2316,"transactions":9,"vwap":1183},"2025-07-10",51200,{"date":2318,"open":2319,"high":2319,"low":329,"close":352,"change":1434,"percent_change":886,"volume":2320,"transactions":9,"vwap":352},"2025-07-09",14.91,99700,{"date":2322,"open":1191,"high":1199,"low":739,"close":1495,"change":1388,"percent_change":1192,"volume":2323,"transactions":9,"vwap":1495},"2025-07-08",65700,{"date":2325,"open":1169,"high":1124,"low":2326,"close":717,"change":1869,"percent_change":342,"volume":2327,"transactions":9,"vwap":717},"2025-07-07",14.898,55000,{"date":2329,"open":1183,"high":1489,"low":1168,"close":2255,"change":1406,"percent_change":1723,"volume":2330,"transactions":9,"vwap":2255},"2025-07-03",76700,{"date":2332,"open":1199,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":866,"volume":2337,"transactions":9,"vwap":2335},"2025-07-02",15.16,15.017,15.155,0.125,103100,{"date":2339,"open":2340,"high":1123,"low":329,"close":1495,"change":240,"percent_change":1832,"volume":2341,"transactions":9,"vwap":1495},"2025-07-01",14.73,136900,{"date":2343,"open":2344,"high":2345,"low":1879,"close":1177,"change":1808,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1177},"2025-06-30",14.63,14.72,-0.61,115000,{"date":2349,"open":1168,"high":2305,"low":341,"close":2340,"change":2350,"percent_change":384,"volume":2351,"transactions":9,"vwap":2340},"2025-06-27",-0.143,150900,{"date":2353,"open":2304,"high":2354,"low":727,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-06-26",15.179,14.873,-0.387,-2.54,117000,{"date":2360,"open":1124,"high":2361,"low":1169,"close":2362,"change":618,"percent_change":973,"volume":2363,"transactions":9,"vwap":2362},"2025-06-25",15.325,15.26,45000,{"date":2365,"open":1466,"high":2282,"low":2333,"close":1189,"change":1273,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1189},"2025-06-24",-2.57,121200,{"date":2369,"open":1482,"high":575,"low":1712,"close":1373,"change":580,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1373},"2025-06-23",-2.38,106500,{"date":2373,"open":956,"high":627,"low":2281,"close":698,"change":1502,"percent_change":2374,"volume":2375,"transactions":9,"vwap":698},"2025-06-20",1.98,125100,{"date":2377,"open":2378,"high":1392,"low":70,"close":1392,"change":919,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1392},"2025-06-18",15.6,0.38,32700,{"date":2382,"open":1527,"high":1483,"low":2383,"close":372,"change":2062,"percent_change":2384,"volume":2385,"transactions":9,"vwap":372},"2025-06-17",15.435,0.71,53400,{"date":2387,"open":1427,"high":370,"low":2282,"close":1527,"change":507,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1527},"2025-06-16",-2.89,104800,{"date":2391,"open":808,"high":2392,"low":2393,"close":1363,"change":1708,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1363},"2025-06-13",15.985,15.696,1.53,207300,{"date":2397,"open":1534,"high":2398,"low":1197,"close":993,"change":935,"percent_change":919,"volume":2399,"transactions":9,"vwap":993},"2025-06-12",15.845,142500,{"date":2401,"open":1527,"high":1001,"low":2402,"close":1534,"change":166,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1534},"2025-06-11",15.381,1.29,143100,{"date":2406,"open":369,"high":2407,"low":2408,"close":381,"change":899,"percent_change":2277,"volume":2409,"transactions":9,"vwap":381},"2025-06-10",15.735,15.485,157100,{"date":2411,"open":956,"high":370,"low":708,"close":370,"change":618,"percent_change":699,"volume":2412,"transactions":9,"vwap":370},"2025-06-09",88400,{"date":2414,"open":1483,"high":1420,"low":1527,"close":2378,"change":1109,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2378},"2025-06-06",-1.89,166300,{"date":2418,"open":1420,"high":605,"low":1197,"close":977,"change":618,"percent_change":699,"volume":2419,"transactions":9,"vwap":977},"2025-06-05",146400,{"date":2421,"open":827,"high":827,"low":380,"close":986,"change":2422,"percent_change":758,"volume":2423,"transactions":9,"vwap":986},"2025-06-04",-0.5,151000,{"date":2425,"open":628,"high":411,"low":451,"close":657,"change":496,"percent_change":2426,"volume":1091,"transactions":9,"vwap":657},"2025-06-03",0.62,{"date":2428,"open":1827,"high":1827,"low":1094,"close":628,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":628},"2025-06-02",-0.63,-3.74,177400,{"date":2433,"open":1311,"high":2434,"low":462,"close":940,"change":1388,"percent_change":300,"volume":2435,"transactions":9,"vwap":940},"2025-05-30",17.198,65900,{"date":2437,"open":978,"high":1294,"low":978,"close":925,"change":997,"percent_change":22,"volume":2438,"transactions":9,"vwap":925},"2025-05-29",81900,{"date":2440,"open":2441,"high":2441,"low":421,"close":1827,"change":1388,"percent_change":300,"volume":2442,"transactions":9,"vwap":1827},"2025-05-28",16.95,38300,{"date":2444,"open":1257,"high":2445,"low":1311,"close":2441,"change":322,"percent_change":1148,"volume":2446,"transactions":9,"vwap":2441},"2025-05-27",17.199,108600,{"date":2448,"open":1786,"high":1255,"low":1560,"close":2449,"change":52,"percent_change":59,"volume":2450,"transactions":9,"vwap":2449},"2025-05-23",17.37,67300,{"date":2452,"open":513,"high":1560,"low":2453,"close":923,"change":2454,"percent_change":688,"volume":2455,"transactions":9,"vwap":923},"2025-05-22",16.915,0.05,54800,{"date":2457,"open":2458,"high":504,"low":2459,"close":1561,"change":2144,"percent_change":740,"volume":2460,"transactions":9,"vwap":1561},"2025-05-21",17.18,16.845,122700,{"date":2462,"open":409,"high":885,"low":2463,"close":947,"change":618,"percent_change":1789,"volume":2464,"transactions":9,"vwap":947},"2025-05-20",17.025999,51400,{"date":2466,"open":483,"high":483,"low":1827,"close":1294,"change":935,"percent_change":919,"volume":2467,"transactions":9,"vwap":1294},"2025-05-19",75300,{"date":2469,"open":941,"high":1301,"low":459,"close":459,"change":618,"percent_change":1789,"volume":2470,"transactions":9,"vwap":459},"2025-05-16",151700,{"date":2472,"open":969,"high":2473,"low":2474,"close":2475,"change":740,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-15",17.00099945,16.54,16.9,2.49,198600,{"date":2479,"open":615,"high":452,"low":898,"close":666,"change":506,"percent_change":590,"volume":2480,"transactions":9,"vwap":666},"2025-05-14",247900,{"date":2482,"open":1070,"high":1827,"low":2483,"close":1335,"change":1018,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1335},"2025-05-13",16.455,-2.59,401300,{"date":2487,"open":483,"high":840,"low":459,"close":1309,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":1309},"2025-05-12",-1.461,-7.91,381000,{"date":2492,"open":2493,"high":1262,"low":2494,"close":2495,"change":2496,"percent_change":125,"volume":2497,"transactions":9,"vwap":2495},"2025-05-09",18.14,18.040001,18.471,0.181,176000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1388,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-08",18.030001,18.32,17.9,18.29,-0.16,334400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2501,"change":1109,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2501},"2025-05-07",18.56,18.62,18.16,-1.61,216500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2509,"change":115,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2509},"2025-05-06",18.45,18.64,18.36,1.92,343400,{"date":2521,"open":2522,"high":2523,"low":2493,"close":2524,"change":997,"percent_change":1837,"volume":2525,"transactions":9,"vwap":2524},"2025-05-05",18.51,18.59,18.27,217000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-05-02",18.77,18.923,18.084999,18.31,-0.81,-4.24,311800,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2047,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-01",18.4,19.17,19.12,-5.67,403800,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":619,"percent_change":2548,"volume":2155,"transactions":9,"vwap":2547},"2025-04-30",20.33,20.65,19.985,20.27,2.48,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-04-29",20.027,20.11,19.704,19.78,-0.137,-0.69,113200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":507,"volume":2565,"transactions":9,"vwap":2563},"2025-04-28",19.654,20.26,19.65,19.917,-0.093,84200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":249,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-25",20.02,20.44,19.958,20.01,-2.68,103300,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2055,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-24",21.15,20.55,20.56,-2.47,86700,{"date":180,"open":2582,"high":176,"low":2583,"close":2584,"change":240,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},20.69,20.423,21.08,1.88,134600]