[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METV":3,"homepage-market-summary":29,"stock-historical-METV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METV","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},"Roundhill Metaverse ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1578,0.033679,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.34,21.2,21.4401,21.16,0.18,0.85,42540.153717,21.86,15.165,65312.14389027091,92.2,1322,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,52,59,65],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":21,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":37,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13.21,97892,35730748.116458,61.06,"2025-04-23",[181,184,193,204,212,223,233,243,253,262,272,281,291,302,313,323,333,342,352,361,371,378,388,399,409,419,427,435,445,455,464,475,486,497,507,518,527,536,545,554,562,572,579,589,598,608,619,628,639,648,658,667,677,688,697,705,715,725,732,740,749,755,759,764,771,777,784,793,800,809,816,824,831,840,846,853,859,865,873,879,886,895,902,906,913,920,925,931,936,941,946,952,957,962,968,972,979,982,988,991,994,999,1005,1012,1018,1023,1030,1036,1041,1048,1053,1060,1065,1072,1080,1086,1092,1096,1101,1106,1113,1122,1129,1137,1144,1151,1158,1165,1170,1178,1186,1193,1200,1209,1217,1224,1230,1235,1243,1249,1256,1261,1269,1276,1282,1288,1291,1298,1303,1310,1316,1322,1329,1336,1343,1348,1353,1358,1363,1369,1374,1379,1386,1394,1401,1406,1412,1418,1425,1434,1440,1445,1448,1452,1457,1460,1466,1472,1476,1481,1487,1495,1501,1505,1510,1514,1518,1525,1531,1536,1541,1546,1549,1553,1556,1558,1561,1564,1568,1574,1581,1586,1588,1591,1596,1603,1608,1610,1615,1619,1623,1628,1632,1637,1639,1643,1648,1652,1655,1658,1661,1665,1670,1675,1678,1684,1691,1696,1703,1710,1716,1722,1729,1736,1742,1748,1756,1764,1769,1777,1782,1787,1791,1798,1801,1806,1811,1818,1821,1827,1834,1840,1846,1853,1859,1864,1869,1872,1878,1885,1890,1894,1900,1905,1908,1913,1920,1924,1929,1933,1938,1944,1950,1953,1958,1962,1966,1969,1972,1975,1979,1983,1988,1992,1997,2000,2003,2007,2012,2016,2020,2024,2028,2034,2041,2044,2048,2053,2057,2061,2065,2069,2072,2076,2081,2085,2088,2092,2098,2104,2110,2115,2121,2123,2128,2133,2139,2143,2150,2154,2158,2162,2166,2170,2175,2179,2181,2188,2193,2197,2200,2205,2209,2212,2216,2221,2227,2234,2239,2245,2252,2259,2264,2270,2275,2280,2287,2292,2297,2301,2304,2310,2319,2326,2332,2339,2345,2350,2355,2361,2367,2373,2379,2385,2394],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},368,21.3323,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":57,"volume":190,"transactions":191,"vwap":192},"2026-10-02",21.24,21.3,21.046702,0.22,18461.415935,409,21.1424,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",20.98,21.0256,20.87,20.94,0.03,0.14,28307.139082,350,20.9411,{"date":205,"open":195,"high":20,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",20.91,0.05,0.24,27527.608678,271,21.0102,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",21.01,21.04,20.82,20.86,-0.145,-0.69,9672.355018,224,20.9033,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",21.22,20.8901,21.005,-0.3804,-1.78,105478.322356,1097,21.0831,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":199,"volume":240,"transactions":241,"vwap":242},"2026-09-25",21.41,21.411,21.295,21.3854,0.0056,19458.400565,275,21.3668,{"date":244,"open":187,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",21.48,21.27,21.3798,-0.0702,-0.33,27365.472394,319,21.374,{"date":254,"open":255,"high":255,"low":17,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",21.68,21.45,-0.3,-1.38,172091.301139,1135,21.4698,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":207,"volume":269,"transactions":270,"vwap":271},"2026-09-22",21.77,21.8,21.695,21.75,0.01,21707.867144,337,21.7294,{"date":273,"open":274,"high":24,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",21.07,21.74,0.871,4.17,93629.356291,1312,21.4733,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",20.46,20.8704,20.869,0.3601,1.76,13071.138799,343,20.702,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",20.44,20.58,20.28,20.5089,0.2989,1.48,6167.076104,263,20.4278,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",20.41,20.43,20.1,20.21,-0.2,-0.98,59258.235817,326,20.3647,{"date":314,"open":315,"high":316,"low":317,"close":304,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",20.7,20.78,20.36,-0.405,-1.95,83763.594985,670,20.584,{"date":324,"open":325,"high":197,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",20.42,20.3516,20.815,0.295,1.44,171051.360363,516,20.7901,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":287,"volume":339,"transactions":340,"vwap":341},"2026-09-11",20.33,20.68,20.52,0.3552,25076.026848,402,20.491,{"date":343,"open":344,"high":295,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",20.04,19.98,20.1648,-0.1152,-0.57,75902.328342,676,20.1189,{"date":353,"open":354,"high":355,"low":356,"close":295,"change":357,"percent_change":139,"volume":358,"transactions":359,"vwap":360},"2026-09-09",20.35,20.375,20.26,-0.07,7486.595527,250,20.3157,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",20.34,20.435,20.2301,-0.05,-0.25,33220.473273,488,20.3518,{"date":372,"open":325,"high":325,"low":373,"close":374,"change":366,"percent_change":85,"volume":375,"transactions":376,"vwap":377},"2026-09-04",20.27,20.4,8910.492028,285,20.3272,{"date":379,"open":306,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",20.49,20.09,20.45,0.4,2,24946.843006,491,20.3447,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",19.91,20.06,19.78,20.05,0.0724,0.36,21378.77448,411,19.9973,{"date":400,"open":391,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",20.19,19.955,19.9776,-0.3224,-1.59,33947.620512,461,20.0959,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":366,"volume":416,"transactions":417,"vwap":418},"2026-08-31",20.25,20.31,20.18,20.3,-0.01,29308.894381,371,20.2299,{"date":420,"open":382,"high":421,"low":295,"close":412,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",20.61,-0.14,-0.68,45208.493495,501,20.4737,{"date":428,"open":429,"high":382,"low":429,"close":382,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",20.14,0.395,1.97,43381.773801,555,20.3501,{"date":436,"open":306,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",20.1559,20.005,20.055,-0.085,-0.42,33908.190683,379,20.0804,{"date":446,"open":447,"high":448,"low":449,"close":429,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",20.03,20.15,20.01,0.13,0.65,26897.559544,467,20.0897,{"date":456,"open":457,"high":458,"low":459,"close":449,"change":200,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",19.93,20.115,19.7967,0.7,126679.016406,903,20.0232,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",19.83,19.975,19.8,19.87,0.15,0.76,92512.500074,597,19.9112,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",19.38,19.73,19.34,19.72,0.455,2.36,355263.213852,858,19.6136,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",19.05,19.4,18.8381,19.265,0.275,1.45,38428.224495,401,19.2807,{"date":498,"open":499,"high":500,"low":501,"close":499,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",18.99,19.08,18.96,-0.1963,-1.02,37237.018689,346,19.0056,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",19.27,19.29,19.15,19.1863,-0.1437,-0.74,22276.571107,427,19.2116,{"date":519,"open":520,"high":489,"low":521,"close":522,"change":207,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",19.3,19.295,19.33,0.26,17816.114515,293,19.3511,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":397,"vwap":535},"2026-08-13",19.12,19.28,19.11,0.17,0.89,29662.829698,19.1843,{"date":537,"open":538,"high":539,"low":540,"close":531,"change":541,"percent_change":348,"volume":542,"transactions":543,"vwap":544},"2026-08-12",19.24,19.26,19.06,-0.11,21587.630116,317,19.1049,{"date":546,"open":539,"high":510,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",19.17,19.22,-0.02,-0.1,10410.654369,277,19.2343,{"date":555,"open":556,"high":520,"low":500,"close":538,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",19.18,0.045,0.23,27394.816727,440,19.2526,{"date":563,"open":529,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",19.21,18.87,19.195,0.245,1.29,21485.027342,358,19.1654,{"date":573,"open":574,"high":488,"low":574,"close":575,"change":576,"percent_change":69,"volume":577,"transactions":202,"vwap":578},"2026-08-06",18.79,18.95,0.04,25921.718241,18.957,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",19.04,18.8401,18.91,-0.093,-0.49,17986.325642,308,18.9462,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":384,"volume":595,"transactions":596,"vwap":597},"2026-08-04",18.68,19.0562,19.003,0.373,44222.992382,498,18.9026,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",18.31,18.7,18.63,0.37,2.03,36229.480457,494,18.5853,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",18.46,18.72,18.118,18.26,-0.55,-2.92,15071.171928,345,18.2826,{"date":620,"open":621,"high":622,"low":623,"close":622,"change":558,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",18.64,18.81,18.61,1.24,29845.133145,445,18.7163,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",18.71,19,18.57,18.58,-0.12,-0.64,65219.071867,552,18.666,{"date":640,"open":641,"high":622,"low":642,"close":601,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",18.49,18.39,0.08,0.43,70914.697164,707,18.6373,{"date":649,"open":650,"high":591,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",18.59,18.45,18.62,0.31,1.69,52586.811132,642,18.6019,{"date":659,"open":660,"high":641,"low":661,"close":600,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",18.37,18.22,-0.03,-0.16,60290.250991,558,18.3429,{"date":668,"open":669,"high":633,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",18.5,18.27,18.34,-0.41,-2.19,15035.009893,286,18.4198,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",18.92,18.93,18.685,18.75,-0.27,-1.42,20737.25866,338,18.7847,{"date":689,"open":501,"high":690,"low":501,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",19.13,19.02,0.1,0.53,46969.548635,475,19.0125,{"date":698,"open":699,"high":500,"low":700,"close":679,"change":701,"percent_change":22,"volume":702,"transactions":703,"vwap":704},"2026-07-20",18.74,18.54,0.16,24747.949432,487,18.8538,{"date":706,"open":650,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",18.82,18.4604,18.76,-0.29,-1.52,54587.870485,561,18.5987,{"date":716,"open":717,"high":718,"low":719,"close":488,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",19.19,19.23,18.98,-0.18,-0.94,36840.998899,414,19.1085,{"date":726,"open":727,"high":539,"low":631,"close":718,"change":558,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",19.1,1.21,62408.355305,695,19.1664,{"date":733,"open":734,"high":691,"low":735,"close":631,"change":450,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",18.86,18.69,0.69,85121.987306,565,18.8668,{"date":741,"open":742,"high":690,"low":743,"close":565,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",18.97,18.55,-0.32,-1.67,67333.003197,687,18.9215,{"date":750,"open":690,"high":751,"low":752,"close":717,"change":753,"percent_change":753,"volume":754,"transactions":9,"vwap":717},"2026-07-10",19.2,18.77,0,35900,{"date":756,"open":709,"high":717,"low":709,"close":717,"change":757,"percent_change":298,"volume":758,"transactions":9,"vwap":717},"2026-07-09",0.28,42800,{"date":760,"open":734,"high":501,"low":761,"close":583,"change":550,"percent_change":762,"volume":763,"transactions":9,"vwap":583},"2026-07-08",18.65,-0.53,65300,{"date":765,"open":631,"high":690,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",18.792,19.01,-0.04,-0.21,31800,{"date":772,"open":630,"high":690,"low":761,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",19.049999,0.32,1.71,70500,{"date":778,"open":779,"high":565,"low":780,"close":781,"change":532,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-02",18.51,18.297,18.73,0.92,44200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",18.35,18.809,18.29,18.56,0.11,0.6,59300,{"date":794,"open":795,"high":610,"low":796,"close":651,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":651},"2026-06-30",18.17,18.0090008,0.194,1.06,32400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",17.89,18.33,17.835,18.256,0.576,3.26,70200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":470,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-26",17.27,17.81,17.68,0.86,63500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":710,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-25",17.84,17.94,17.383,17.53,-1.63,47700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":744,"percent_change":830,"volume":815,"transactions":9,"vwap":829},"2026-06-24",17.99,18.15,17.7,17.82,-1.76,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",17.92,18.25,17.85,18.14,-0.35,-1.89,98800,{"date":841,"open":743,"high":601,"low":842,"close":641,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":641},"2026-06-22",18.255,-0.17,-0.91,49200,{"date":847,"open":779,"high":601,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",18.345,18.66,0.42,2.3,81700,{"date":854,"open":700,"high":621,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",18.24,-0.296,-1.6,57600,{"date":860,"open":632,"high":781,"low":861,"close":862,"change":863,"percent_change":129,"volume":864,"transactions":9,"vwap":862},"2026-06-16",18.41,18.536,0.016,125200,{"date":866,"open":867,"high":868,"low":613,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",18.48,18.78,18.52,0.5,2.77,69000,{"date":874,"open":835,"high":875,"low":876,"close":877,"change":189,"percent_change":624,"volume":878,"transactions":9,"vwap":877},"2026-06-12",18.07,17.57,18.02,32900,{"date":880,"open":881,"high":835,"low":882,"close":883,"change":884,"percent_change":871,"volume":885,"transactions":9,"vwap":883},"2026-06-11",17.45,17.26,17.8,0.48,59400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",17.55,17.77,17.3,17.32,-0.56,-3.13,37600,{"date":896,"open":834,"high":897,"low":898,"close":899,"change":683,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-09",18.338,17.332,17.88,-1.49,38900,{"date":903,"open":613,"high":642,"low":904,"close":827,"change":21,"percent_change":172,"volume":905,"transactions":9,"vwap":827},"2026-06-08",18.040001,39400,{"date":907,"open":591,"high":908,"low":833,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",18.83,17.97,-1.04,-5.47,71000,{"date":914,"open":565,"high":915,"low":916,"close":767,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":767},"2026-06-04",19.125,18.85,-0.06,-0.31,86300,{"date":921,"open":751,"high":751,"low":575,"close":922,"change":367,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-03",19.07,-1.29,51500,{"date":926,"open":520,"high":927,"low":690,"close":928,"change":720,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",19.44,19.32,-0.92,50300,{"date":932,"open":928,"high":933,"low":751,"close":934,"change":532,"percent_change":160,"volume":935,"transactions":9,"vwap":934},"2026-06-01",19.565,19.5,49600,{"date":937,"open":509,"high":938,"low":751,"close":522,"change":790,"percent_change":939,"volume":940,"transactions":9,"vwap":522},"2026-05-29",19.39,0.57,40100,{"date":942,"open":943,"high":944,"low":945,"close":548,"change":558,"percent_change":728,"volume":763,"transactions":9,"vwap":548},"2026-05-28",18.89,19.25,18.8,{"date":947,"open":499,"high":691,"low":948,"close":499,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":499},"2026-05-27",18.88,-0.09,-0.47,46000,{"date":953,"open":954,"high":511,"low":734,"close":500,"change":200,"percent_change":955,"volume":956,"transactions":9,"vwap":500},"2026-05-26",19.030001,0.74,55900,{"date":958,"open":948,"high":959,"low":916,"close":960,"change":207,"percent_change":523,"volume":961,"transactions":9,"vwap":960},"2026-05-22",19.040001,18.94,39600,{"date":963,"open":789,"high":964,"low":965,"close":943,"change":200,"percent_change":966,"volume":967,"transactions":9,"vwap":943},"2026-05-21",18.927,18.203,0.75,52500,{"date":969,"open":610,"high":682,"low":786,"close":682,"change":114,"percent_change":970,"volume":971,"transactions":9,"vwap":682},"2026-05-20",1.9,30700,{"date":973,"open":974,"high":761,"low":975,"close":976,"change":710,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",18.53,18.3,18.4,-1.55,55300,{"date":980,"open":652,"high":574,"low":669,"close":735,"change":643,"percent_change":644,"volume":981,"transactions":9,"vwap":735},"2026-05-18",64900,{"date":983,"open":699,"high":752,"low":984,"close":623,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":623},"2026-05-15",18.575,-0.39,-2.05,15700,{"date":989,"open":574,"high":773,"low":611,"close":631,"change":129,"percent_change":884,"volume":990,"transactions":9,"vwap":631},"2026-05-14",34600,{"date":992,"open":868,"high":499,"low":652,"close":583,"change":701,"percent_change":22,"volume":993,"transactions":9,"vwap":583},"2026-05-13",44100,{"date":995,"open":908,"high":996,"low":974,"close":682,"change":257,"percent_change":997,"volume":998,"transactions":9,"vwap":682},"2026-05-12",18.965,-1.57,28700,{"date":1000,"open":680,"high":1001,"low":945,"close":773,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":773},"2026-05-11",19.059999,0.177,0.94,65600,{"date":1006,"open":1007,"high":948,"low":652,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-08",18.67,18.873,0.264,1.42,29600,{"date":1013,"open":735,"high":1014,"low":743,"close":1015,"change":1016,"percent_change":1017,"volume":799,"transactions":9,"vwap":1015},"2026-05-07",18.846,18.609,-0.131,-0.7,{"date":1019,"open":669,"high":699,"low":976,"close":699,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":699},"2026-05-06",0.51,2.8,75200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":21,"percent_change":172,"volume":1029,"transactions":9,"vwap":1028},"2026-05-05",18.21,18.267,18.124,18.23,30900,{"date":1031,"open":1032,"high":1033,"low":826,"close":1034,"change":753,"percent_change":753,"volume":1035,"transactions":9,"vwap":1034},"2026-05-04",18.030001,18.16,18.049999,35000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1034,"change":662,"percent_change":843,"volume":1040,"transactions":9,"vwap":1034},"2026-05-01",17.72,18.1,26400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":165,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-30",17.86,18.08,17.73,1.12,54300,{"date":1049,"open":1050,"high":899,"low":1051,"close":899,"change":753,"percent_change":753,"volume":1052,"transactions":9,"vwap":899},"2026-04-29",17.75,17.67,14600,{"date":1054,"open":883,"high":1055,"low":1056,"close":899,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":899},"2026-04-28",17.9,17.708,-0.15,-0.83,36200,{"date":1061,"open":1062,"high":1032,"low":802,"close":1032,"change":1063,"percent_change":643,"volume":1064,"transactions":9,"vwap":1032},"2026-04-27",17.93,0.015,31200,{"date":1066,"open":1067,"high":1068,"low":1051,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",17.76,18.014999,0.519,2.97,43100,{"date":1073,"open":1038,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-23",17.734,17.29,17.496,-0.434,-2.42,57000,{"date":1081,"open":812,"high":1062,"low":1082,"close":1062,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1062},"2026-04-22",17.64,0.39,2.22,56500,{"date":1087,"open":1067,"high":818,"low":1088,"close":1089,"change":257,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",17.51,17.54,-1.68,32100,{"date":1093,"open":1045,"high":818,"low":1094,"close":818,"change":662,"percent_change":843,"volume":1095,"transactions":9,"vwap":818},"2026-04-20",17.62,34700,{"date":1097,"open":889,"high":877,"low":828,"close":1098,"change":1099,"percent_change":1010,"volume":1100,"transactions":9,"vwap":1098},"2026-04-17",17.87,0.25,28600,{"date":1102,"open":1088,"high":1103,"low":1104,"close":1094,"change":69,"percent_change":728,"volume":1105,"transactions":9,"vwap":1094},"2026-04-16",17.699,17.34,44600,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":603,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",17.07,17.425,17.41,2.17,33100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-14",16.86,17.1,16.78,17.040001,0.29,1.73,42500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",16.35,16.75,0.305,1.85,19900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":199,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",16.47,16.5,16.4,16.445,0.005,82100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":199,"percent_change":21,"volume":1143,"transactions":9,"vwap":1142},"2026-04-09",16.39,16.46,16.21,16.44,53400,{"date":1145,"open":1146,"high":1146,"low":1124,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",16.71,16.41,0.41,2.56,412000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":917,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-07",15.94,16,15.745,-0.37,49400,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":199,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",16.030001,16.19,16.059999,0.19,34000,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1160,"change":949,"percent_change":892,"volume":1169,"transactions":9,"vwap":1160},"2026-04-02",15.71,16.08,29500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1163,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-01",16.02,16.26,15.87,16.12,1.19,39700,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",15.38,15.95,15.93,0.68,4.46,51100,{"date":1187,"open":1188,"high":1189,"low":25,"close":1190,"change":1191,"percent_change":450,"volume":1192,"transactions":9,"vwap":1190},"2026-03-30",15.4,15.47,15.25,0.02,133200,{"date":1194,"open":1189,"high":1195,"low":1196,"close":1197,"change":744,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-27",15.49,15.2,15.23,-2.06,50100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",15.85,16.01,15.54,15.55,-0.575,-3.57,101700,{"date":1210,"open":1211,"high":1212,"low":1162,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-25",16.14,16.29,16.125,0.265,1.67,116100,{"date":1218,"open":1172,"high":1219,"low":1220,"close":1221,"change":918,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",16.13,15.802,15.86,-1.92,51000,{"date":1225,"open":1226,"high":1139,"low":1227,"close":1228,"change":558,"percent_change":329,"volume":1229,"transactions":9,"vwap":1228},"2026-03-23",16.18,16.09,16.17,101500,{"date":1231,"open":1161,"high":1161,"low":1232,"close":1153,"change":918,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1153},"2026-03-20",15.865,-1.91,43600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":541,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-19",16.1,16.3,16.040001,16.25,-0.67,49900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":683,"percent_change":1248,"volume":961,"transactions":9,"vwap":1247},"2026-03-18",16.51,16.64,16.36,-1.62,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":199,"percent_change":21,"volume":1255,"transactions":9,"vwap":1254},"2026-03-17",16.6,16.7,16.527,16.63,61100,{"date":1257,"open":1258,"high":1251,"low":1147,"close":1251,"change":383,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1251},"2026-03-16",16.48,2.47,111200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":949,"volume":1268,"transactions":9,"vwap":1266},"2026-03-13",16.37,16.565,16.16,16.2,-0.015,88000,{"date":1270,"open":1142,"high":1258,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",16.201,16.215,-0.385,-2.32,33400,{"date":1277,"open":1278,"high":1254,"low":1279,"close":1251,"change":207,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1251},"2026-03-11",16.52,16.49,0.3,33000,{"date":1283,"open":1284,"high":1285,"low":1142,"close":1286,"change":199,"percent_change":21,"volume":1287,"transactions":9,"vwap":1286},"2026-03-10",16.59,16.76,16.55,47300,{"date":1289,"open":1162,"high":1286,"low":1162,"close":1278,"change":1280,"percent_change":1127,"volume":1290,"transactions":9,"vwap":1278},"2026-03-09",40200,{"date":1292,"open":1293,"high":1294,"low":1266,"close":1295,"change":441,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-06",16.32,16.38,16.22,-2.52,61800,{"date":1299,"open":1284,"high":1300,"low":1301,"close":1246,"change":1057,"percent_change":1302,"volume":1128,"transactions":9,"vwap":1246},"2026-03-05",16.765,16.42,-0.89,{"date":1304,"open":1142,"high":1305,"low":1142,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-04",16.835,16.79,0.44,2.69,102000,{"date":1311,"open":1141,"high":1312,"low":1313,"close":1124,"change":1156,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1124},"2026-03-03",16.45,15.98,-2.21,35300,{"date":1317,"open":1173,"high":1117,"low":1318,"close":1319,"change":129,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-02",16.23,16.72,0.54,78000,{"date":1323,"open":1324,"high":1125,"low":1325,"close":1254,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1254},"2026-02-27",16.62,16.595,-0.28,-1.66,82000,{"date":1330,"open":1331,"high":1332,"low":1125,"close":1333,"change":1334,"percent_change":950,"volume":1335,"transactions":9,"vwap":1333},"2026-02-26",16.95,16.965,16.91,-0.08,25900,{"date":1337,"open":1319,"high":1338,"low":1339,"close":1340,"change":114,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-25",17.030001,16.69,16.99,2.1,79300,{"date":1344,"open":1318,"high":1246,"low":1318,"close":1246,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1246},"2026-02-24",0.34,2.09,50900,{"date":1349,"open":1279,"high":1350,"low":1240,"close":1238,"change":918,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1238},"2026-02-23",16.535,-1.87,93500,{"date":1354,"open":1140,"high":1355,"low":1147,"close":1356,"change":207,"percent_change":1280,"volume":1357,"transactions":9,"vwap":1356},"2026-02-20",16.672,16.61,50500,{"date":1359,"open":1279,"high":1360,"low":1294,"close":1361,"change":415,"percent_change":917,"volume":1362,"transactions":9,"vwap":1361},"2026-02-19",16.58,16.56,31300,{"date":1364,"open":1279,"high":1365,"low":1366,"close":1367,"change":199,"percent_change":21,"volume":1368,"transactions":9,"vwap":1367},"2026-02-18",16.725,16.475,16.57,48500,{"date":1370,"open":1140,"high":1371,"low":1372,"close":1373,"change":768,"percent_change":85,"volume":956,"transactions":9,"vwap":1373},"2026-02-17",16.73,16.31,16.54,{"date":1375,"open":1301,"high":1376,"low":1212,"close":1360,"change":1163,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1360},"2026-02-13",16.68,1.16,193500,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1139,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1139},"2026-02-12",16.94,16.34,-0.5,-2.96,37500,{"date":1387,"open":1388,"high":1389,"low":1306,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-11",17.14,17.2,16.89,-0.23,-1.34,305900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":949,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",17.21,17.375,17.12,-0.52,40900,{"date":1402,"open":1403,"high":811,"low":1403,"close":1396,"change":774,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2026-02-09",16.82,1.89,48600,{"date":1407,"open":1279,"high":1408,"low":1409,"close":1390,"change":1410,"percent_change":1411,"volume":1309,"transactions":9,"vwap":1390},"2026-02-06",16.947,16.466,0.64,3.94,{"date":1413,"open":1324,"high":1414,"low":1295,"close":1240,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1240},"2026-02-05",16.8,-0.63,-3.73,85000,{"date":1419,"open":1420,"high":1421,"low":1319,"close":1422,"change":585,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-04",17.19,17.28,16.88,-2.82,230600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-03",17.79,17.813,17.08,17.37,-0.46,-2.58,66700,{"date":1435,"open":1436,"high":1437,"low":813,"close":1438,"change":710,"percent_change":857,"volume":1439,"transactions":9,"vwap":1438},"2026-02-02",17.91,18.01,17.83,192800,{"date":1441,"open":789,"high":63,"low":1442,"close":1443,"change":1241,"percent_change":1207,"volume":1444,"transactions":9,"vwap":1443},"2026-01-30",18,18.12,37000,{"date":1446,"open":719,"high":954,"low":610,"close":574,"change":85,"percent_change":1447,"volume":967,"transactions":9,"vwap":574},"2026-01-29",-1.26,{"date":1449,"open":1450,"high":751,"low":954,"close":954,"change":917,"percent_change":918,"volume":1451,"transactions":9,"vwap":954},"2026-01-28",19.16,28800,{"date":1453,"open":773,"high":531,"low":742,"close":1454,"change":69,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-27",19.09,1.11,93000,{"date":1458,"open":916,"high":575,"low":781,"close":948,"change":199,"percent_change":701,"volume":1459,"transactions":9,"vwap":948},"2026-01-26",80300,{"date":1461,"open":734,"high":1462,"low":1463,"close":916,"change":366,"percent_change":1464,"volume":1465,"transactions":9,"vwap":916},"2026-01-23",19.034,18.735,-0.26,64800,{"date":1467,"open":575,"high":1468,"low":1469,"close":1470,"change":199,"percent_change":701,"volume":1471,"transactions":9,"vwap":1470},"2026-01-22",19.025,18.883,18.9,24600,{"date":1473,"open":630,"high":575,"low":743,"close":565,"change":523,"percent_change":1474,"volume":1475,"transactions":9,"vwap":565},"2026-01-21",1.4,87100,{"date":1477,"open":908,"high":575,"low":671,"close":623,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":623},"2026-01-20",-0.77,-3.97,284100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":477,"change":268,"percent_change":207,"volume":1486,"transactions":9,"vwap":477},"2026-01-16",19.46,19.48,19.35,22500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":550,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-15",19.58,19.6,19.36,19.37,-0.51,39500,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1499,"change":662,"percent_change":1057,"volume":1500,"transactions":9,"vwap":1499},"2026-01-14",19.55,19.573,19.47,108800,{"date":1502,"open":928,"high":1503,"low":928,"close":934,"change":200,"percent_change":109,"volume":1504,"transactions":9,"vwap":934},"2026-01-13",19.522,60100,{"date":1506,"open":1454,"high":489,"low":1507,"close":1491,"change":189,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1491},"2026-01-12",19.084999,1.15,74000,{"date":1511,"open":500,"high":556,"low":631,"close":1512,"change":1191,"percent_change":692,"volume":1513,"transactions":9,"vwap":1512},"2026-01-09",19.14,39800,{"date":1515,"open":751,"high":751,"low":691,"close":529,"change":1516,"percent_change":309,"volume":1517,"transactions":9,"vwap":529},"2026-01-08",-0.19,37900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":769,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-07",19.43,19.45,19.31,-1.08,43800,{"date":1526,"open":1489,"high":1527,"low":1528,"close":1529,"change":753,"percent_change":753,"volume":1530,"transactions":9,"vwap":1529},"2026-01-06",19.63,19.42,19.52,31000,{"date":1532,"open":1491,"high":1533,"low":522,"close":1529,"change":653,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1529},"2026-01-05",19.62,1.61,76800,{"date":1537,"open":1001,"high":944,"low":1538,"close":564,"change":644,"percent_change":1539,"volume":1540,"transactions":9,"vwap":564},"2026-01-02",19.031,2.29,68600,{"date":1542,"open":679,"high":1543,"low":868,"close":868,"change":1057,"percent_change":1544,"volume":1545,"transactions":9,"vwap":868},"2025-12-31",18.959,-0.79,100900,{"date":1547,"open":916,"high":767,"low":916,"close":680,"change":207,"percent_change":523,"volume":1548,"transactions":9,"vwap":680},"2025-12-30",60800,{"date":1550,"open":682,"high":1551,"low":1015,"close":948,"change":662,"percent_change":663,"volume":1552,"transactions":9,"vwap":948},"2025-12-29",18.921,36900,{"date":1554,"open":943,"high":575,"low":707,"close":583,"change":576,"percent_change":69,"volume":1555,"transactions":9,"vwap":583},"2025-12-26",192600,{"date":1557,"open":752,"high":679,"low":781,"close":565,"change":576,"percent_change":69,"volume":1335,"transactions":9,"vwap":565},"2025-12-24",{"date":1559,"open":622,"high":948,"low":611,"close":908,"change":917,"percent_change":744,"volume":1560,"transactions":9,"vwap":908},"2025-12-23",24300,{"date":1562,"open":679,"high":631,"low":707,"close":943,"change":643,"percent_change":644,"volume":1563,"transactions":9,"vwap":943},"2025-12-22",44800,{"date":1565,"open":849,"high":679,"low":849,"close":622,"change":165,"percent_change":1566,"volume":1567,"transactions":9,"vwap":622},"2025-12-19",1.07,30500,{"date":1569,"open":682,"high":1570,"low":63,"close":623,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":623},"2025-12-18",18.84,0.198,1.08,116800,{"date":1575,"open":1570,"high":565,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-17",18.382,18.412,-0.455,-2.41,34800,{"date":1582,"open":945,"high":1470,"low":621,"close":1583,"change":1584,"percent_change":395,"volume":1585,"transactions":9,"vwap":1583},"2025-12-16",18.867,0.067,120700,{"date":1587,"open":727,"high":511,"low":574,"close":945,"change":744,"percent_change":745,"volume":1047,"transactions":9,"vwap":945},"2025-12-15",{"date":1589,"open":1528,"high":934,"low":500,"close":529,"change":1590,"percent_change":319,"volume":1517,"transactions":9,"vwap":529},"2025-12-12",-0.38,{"date":1592,"open":934,"high":1593,"low":1522,"close":934,"change":422,"percent_change":1594,"volume":1595,"transactions":9,"vwap":934},"2025-12-11",19.56,-0.71,88400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":753,"percent_change":753,"volume":1602,"transactions":9,"vwap":1601},"2025-12-10",19.59,19.79,19.534,19.64,84600,{"date":1604,"open":1484,"high":1605,"low":1606,"close":1601,"change":576,"percent_change":165,"volume":1607,"transactions":9,"vwap":1601},"2025-12-09",19.704,19.41,55200,{"date":1609,"open":1497,"high":1490,"low":1521,"close":1490,"change":790,"percent_change":99,"volume":1405,"transactions":9,"vwap":1490},"2025-12-08",{"date":1611,"open":934,"high":1612,"low":927,"close":1613,"change":576,"percent_change":69,"volume":1614,"transactions":9,"vwap":1613},"2025-12-05",19.71,19.49,58600,{"date":1616,"open":1617,"high":1617,"low":1492,"close":1521,"change":917,"percent_change":918,"volume":1618,"transactions":9,"vwap":1521},"2025-12-04",19.51,62500,{"date":1620,"open":928,"high":1621,"low":520,"close":1617,"change":200,"percent_change":109,"volume":1622,"transactions":9,"vwap":1617},"2025-12-03",19.54,68700,{"date":1624,"open":718,"high":1625,"low":718,"close":1492,"change":69,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1492},"2025-12-02",19.53,1.1,59200,{"date":1629,"open":767,"high":751,"low":767,"close":1450,"change":1630,"percent_change":1241,"volume":1631,"transactions":9,"vwap":1450},"2025-12-01",-0.13,68200,{"date":1633,"open":511,"high":1634,"low":511,"close":510,"change":1635,"percent_change":119,"volume":1636,"transactions":9,"vwap":510},"2025-11-28",19.369,0.12,30600,{"date":1638,"open":767,"high":944,"low":767,"close":547,"change":165,"percent_change":57,"volume":912,"transactions":9,"vwap":547},"2025-11-26",{"date":1640,"open":948,"high":631,"low":1641,"close":742,"change":753,"percent_change":753,"volume":1642,"transactions":9,"vwap":742},"2025-11-25",18.584,147100,{"date":1644,"open":974,"high":742,"low":974,"close":742,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":742},"2025-11-24",0.58,3.15,117100,{"date":1649,"open":975,"high":63,"low":1044,"close":642,"change":129,"percent_change":1650,"volume":1651,"transactions":9,"vwap":642},"2025-11-21",0.49,74200,{"date":1653,"open":511,"high":751,"low":788,"close":975,"change":614,"percent_change":615,"volume":1654,"transactions":9,"vwap":975},"2025-11-20",56400,{"date":1656,"open":583,"high":773,"low":781,"close":916,"change":366,"percent_change":1464,"volume":1657,"transactions":9,"vwap":916},"2025-11-19",24100,{"date":1659,"open":622,"high":1454,"low":781,"close":1470,"change":357,"percent_change":1156,"volume":1660,"transactions":9,"vwap":1470},"2025-11-18",63000,{"date":1662,"open":547,"high":1606,"low":1663,"close":742,"change":744,"percent_change":1327,"volume":1664,"transactions":9,"vwap":742},"2025-11-17",18.871,102700,{"date":1666,"open":922,"high":1667,"low":1001,"close":510,"change":634,"percent_change":1668,"volume":1669,"transactions":9,"vwap":510},"2025-11-14",19.544,-0.62,78900,{"date":1671,"open":1672,"high":1672,"low":1485,"close":1606,"change":1673,"percent_change":1674,"volume":823,"transactions":9,"vwap":1606},"2025-11-13",19.99,-0.6,-3,{"date":1676,"open":401,"high":401,"low":457,"close":449,"change":768,"percent_change":308,"volume":1677,"transactions":9,"vwap":449},"2025-11-12",72400,{"date":1679,"open":448,"high":1680,"low":1681,"close":1682,"change":769,"percent_change":910,"volume":1683,"transactions":9,"vwap":1682},"2025-11-11",20.2,20.030001,20.049999,61400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":356,"change":1689,"percent_change":1690,"volume":852,"transactions":9,"vwap":356},"2025-11-10",20.08,20.29,20.040001,0.52,2.63,{"date":1692,"open":934,"high":1693,"low":520,"close":1694,"change":753,"percent_change":753,"volume":1695,"transactions":9,"vwap":1694},"2025-11-07",19.82,19.74,104900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1694,"change":985,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1694},"2025-11-06",20.059999,20.105,19.66,-1.94,73400,{"date":1704,"open":1705,"high":411,"low":1706,"close":1707,"change":653,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-05",19.9,19.84,20.13,1.56,55700,{"date":1711,"open":1712,"high":1713,"low":1599,"close":1693,"change":1415,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1693},"2025-11-04",20,20.386,-3.08,195300,{"date":1717,"open":1718,"high":316,"low":1719,"close":382,"change":257,"percent_change":1720,"volume":1721,"transactions":9,"vwap":382},"2025-11-03",20.72,20.413,-1.45,81800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":523,"percent_change":1728,"volume":1085,"transactions":9,"vwap":1727},"2025-10-31",20.77,20.8,20.565,20.75,1.27,{"date":1730,"open":1731,"high":1732,"low":1733,"close":380,"change":635,"percent_change":1734,"volume":1735,"transactions":9,"vwap":380},"2025-10-30",20.83,20.838,20.48,-3.03,97400,{"date":1737,"open":1738,"high":187,"low":1739,"close":1740,"change":949,"percent_change":441,"volume":1741,"transactions":9,"vwap":1740},"2025-10-29",21.26,21,21.13,149500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":225,"change":576,"percent_change":1163,"volume":1747,"transactions":9,"vwap":225},"2025-10-28",21.25,21.36,21.17,65800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1320,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-27",20.95,21.23,20.93,21.18,2.62,92400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":69,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-24",20.59,20.772,20.55,20.64,1.03,44400,{"date":1765,"open":1766,"high":380,"low":1766,"close":305,"change":69,"percent_change":1767,"volume":1768,"transactions":9,"vwap":305},"2025-10-23",20.17,1.04,45800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":837,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-22",20.5,20.54,20.02,20.22,-1.7,48400,{"date":1778,"open":1779,"high":1780,"low":374,"close":1781,"change":415,"percent_change":366,"volume":1105,"transactions":9,"vwap":1781},"2025-10-21",20.53,20.714,20.57,{"date":1783,"open":374,"high":217,"low":1784,"close":294,"change":774,"percent_change":1785,"volume":1786,"transactions":9,"vwap":294},"2025-10-20",20.39,1.58,54800,{"date":1788,"open":1698,"high":305,"low":1789,"close":356,"change":199,"percent_change":470,"volume":1790,"transactions":9,"vwap":356},"2025-10-17",19.891,80700,{"date":1792,"open":1781,"high":1793,"low":1794,"close":1795,"change":139,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-16",20.66,20.054001,20.23,-1.65,76900,{"date":1799,"open":1761,"high":1725,"low":1800,"close":1781,"change":200,"percent_change":736,"volume":1417,"transactions":9,"vwap":1781},"2025-10-15",20.331,{"date":1802,"open":1803,"high":315,"low":1681,"close":305,"change":85,"percent_change":1804,"volume":1805,"transactions":9,"vwap":305},"2025-10-14",20.32,-1.16,73300,{"date":1807,"open":1771,"high":336,"low":295,"close":1808,"change":939,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-13",20.67,2.84,230500,{"date":1812,"open":1813,"high":1814,"low":1712,"close":306,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":306},"2025-10-10",21.030001,21.181,-0.97,-4.6,253400,{"date":1819,"open":1738,"high":1738,"low":198,"close":274,"change":843,"percent_change":84,"volume":1820,"transactions":9,"vwap":274},"2025-10-09",126000,{"date":1822,"open":1823,"high":1824,"low":214,"close":186,"change":757,"percent_change":1825,"volume":1826,"transactions":9,"vwap":186},"2025-10-08",21.040001,21.299,1.34,113200,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":918,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-07",21.37,20.904,20.96,-1.46,168800,{"date":1835,"open":1836,"high":1837,"low":20,"close":246,"change":774,"percent_change":1838,"volume":1839,"transactions":9,"vwap":246},"2025-10-06",21.21,21.405,1.53,181600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1750,"change":1057,"percent_change":1594,"volume":1845,"transactions":9,"vwap":1750},"2025-10-03",21.059999,21.165,20.84,113100,{"date":1847,"open":197,"high":1848,"low":197,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-02",21.14,21.1,0.315,1.52,97500,{"date":1854,"open":1781,"high":1725,"low":1781,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-01",20.785,0.185,0.9,142700,{"date":1860,"open":1725,"high":1725,"low":382,"close":1861,"change":1862,"percent_change":1863,"volume":1456,"transactions":9,"vwap":1861},"2025-09-30",20.6,-0.22,-1.06,{"date":1865,"open":1866,"high":217,"low":1781,"close":216,"change":1083,"percent_change":1867,"volume":1868,"transactions":9,"vwap":216},"2025-09-29",20.62,1.91,273700,{"date":1870,"open":1795,"high":283,"low":429,"close":305,"change":470,"percent_change":955,"volume":1871,"transactions":9,"vwap":305},"2025-09-26",109600,{"date":1873,"open":317,"high":1874,"low":458,"close":295,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":295},"2025-09-25",20.405,-0.205,-1,137300,{"date":1879,"open":1880,"high":1881,"low":304,"close":1882,"change":1883,"percent_change":1635,"volume":1884,"transactions":9,"vwap":1882},"2025-09-24",20.56,20.581,20.485,0.025,150100,{"date":1886,"open":1887,"high":1887,"low":374,"close":283,"change":1326,"percent_change":1888,"volume":1889,"transactions":9,"vwap":283},"2025-09-23",20.74,-1.35,97300,{"date":1891,"open":1892,"high":1844,"low":1892,"close":1887,"change":753,"percent_change":753,"volume":1893,"transactions":9,"vwap":1887},"2025-09-22",20.71,107200,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1887,"change":720,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1887},"2025-09-19",20.92,20.619,-0.86,66100,{"date":1901,"open":1902,"high":1750,"low":1903,"close":1896,"change":1099,"percent_change":728,"volume":1904,"transactions":9,"vwap":1896},"2025-09-18",20.76,20.731,155200,{"date":1906,"open":1758,"high":1808,"low":414,"close":1808,"change":200,"percent_change":1183,"volume":1907,"transactions":9,"vwap":1808},"2025-09-17",88500,{"date":1909,"open":337,"high":1910,"low":293,"close":1779,"change":1911,"percent_change":1119,"volume":1912,"transactions":9,"vwap":1779},"2025-09-16",20.617,0.06,237600,{"date":1914,"open":1915,"high":1916,"low":363,"close":1917,"change":1918,"percent_change":1345,"volume":1919,"transactions":9,"vwap":1917},"2025-09-15",20.38,20.51,20.47,0.07,238300,{"date":1921,"open":411,"high":374,"low":1922,"close":374,"change":1119,"percent_change":329,"volume":1923,"transactions":9,"vwap":374},"2025-09-12",20.185,247400,{"date":1925,"open":390,"high":413,"low":390,"close":1926,"change":1099,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-11",20.11,1.26,112500,{"date":1930,"open":439,"high":439,"low":468,"close":1931,"change":662,"percent_change":1057,"volume":1932,"transactions":9,"vwap":1931},"2025-09-10",19.86,122800,{"date":1934,"open":392,"high":390,"low":1935,"close":1936,"change":69,"percent_change":1566,"volume":1937,"transactions":9,"vwap":1936},"2025-09-09",19.755,19.89,109300,{"date":1939,"open":1527,"high":392,"low":1940,"close":1941,"change":1942,"percent_change":124,"volume":1943,"transactions":9,"vwap":1941},"2025-09-08",19.61,19.68,0.193,145400,{"date":1945,"open":1613,"high":1527,"low":564,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-05",19.487,0.157,0.81,230900,{"date":1951,"open":479,"high":1528,"low":548,"close":522,"change":917,"percent_change":918,"volume":1952,"transactions":9,"vwap":522},"2025-09-04",88900,{"date":1954,"open":690,"high":1528,"low":529,"close":938,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":938},"2025-09-03",0.27,1.41,165000,{"date":1959,"open":630,"high":529,"low":630,"close":529,"change":357,"percent_change":1960,"volume":1961,"transactions":9,"vwap":529},"2025-09-02",-0.36,174400,{"date":1963,"open":509,"high":1485,"low":1454,"close":717,"change":843,"percent_change":1964,"volume":1965,"transactions":9,"vwap":717},"2025-08-29",-0.88,134800,{"date":1967,"open":944,"high":1484,"low":944,"close":1491,"change":790,"percent_change":939,"volume":1968,"transactions":9,"vwap":1491},"2025-08-28",224300,{"date":1970,"open":511,"high":479,"low":529,"close":944,"change":1191,"percent_change":692,"volume":1971,"transactions":9,"vwap":944},"2025-08-27",85200,{"date":1973,"open":959,"high":538,"low":1468,"close":718,"change":790,"percent_change":1645,"volume":1974,"transactions":9,"vwap":718},"2025-08-26",84100,{"date":1976,"open":717,"high":1977,"low":500,"close":529,"change":541,"percent_change":348,"volume":1978,"transactions":9,"vwap":529},"2025-08-25",19.339,121800,{"date":1980,"open":610,"high":509,"low":610,"close":718,"change":1981,"percent_change":277,"volume":1982,"transactions":9,"vwap":718},"2025-08-22",0.77,159300,{"date":1984,"open":869,"high":632,"low":1985,"close":610,"change":422,"percent_change":1986,"volume":1987,"transactions":9,"vwap":610},"2025-08-21",18.38,-0.75,102200,{"date":1989,"open":974,"high":621,"low":1990,"close":63,"change":549,"percent_change":541,"volume":1991,"transactions":9,"vwap":63},"2025-08-20",18.28,206100,{"date":1993,"open":575,"high":575,"low":1994,"close":652,"change":139,"percent_change":1995,"volume":1996,"transactions":9,"vwap":652},"2025-08-19",18.555,-1.79,130700,{"date":1998,"open":1570,"high":767,"low":709,"close":501,"change":753,"percent_change":753,"volume":1999,"transactions":9,"vwap":501},"2025-08-18",256700,{"date":2001,"open":1454,"high":915,"low":680,"close":501,"change":1391,"percent_change":2002,"volume":1805,"transactions":9,"vwap":501},"2025-08-15",-1.2,{"date":2004,"open":556,"high":2005,"low":531,"close":717,"change":367,"percent_change":923,"volume":2006,"transactions":9,"vwap":717},"2025-08-14",19.345,212500,{"date":2008,"open":520,"high":2009,"low":944,"close":927,"change":2010,"percent_change":1120,"volume":2011,"transactions":9,"vwap":927},"2025-08-13",19.455,0.33,350800,{"date":2013,"open":781,"high":531,"low":611,"close":531,"change":1320,"percent_change":2014,"volume":2015,"transactions":9,"vwap":531},"2025-08-12",2.91,132600,{"date":2017,"open":641,"high":2018,"low":641,"close":632,"change":1635,"percent_change":451,"volume":2019,"transactions":9,"vwap":632},"2025-08-11",18.755,84900,{"date":2021,"open":975,"high":641,"low":975,"close":651,"change":532,"percent_change":2022,"volume":2023,"transactions":9,"vwap":651},"2025-08-08",0.93,157100,{"date":2025,"open":803,"high":610,"low":2026,"close":1990,"change":450,"percent_change":109,"volume":2027,"transactions":9,"vwap":1990},"2025-08-07",18.11,87400,{"date":2029,"open":2030,"high":2031,"low":1055,"close":827,"change":189,"percent_change":2032,"volume":2033,"transactions":9,"vwap":827},"2025-08-06",17.96,18.155,1.23,107100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1062,"change":1326,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1062},"2025-08-05",18.18,18.19,17.925,-1.54,117000,{"date":2042,"open":819,"high":1028,"low":819,"close":1025,"change":1650,"percent_change":871,"volume":2043,"transactions":9,"vwap":1025},"2025-08-04",303800,{"date":2045,"open":1039,"high":827,"low":828,"close":1038,"change":1544,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1038},"2025-08-01",-4.27,205300,{"date":2049,"open":916,"high":2050,"low":2051,"close":779,"change":129,"percent_change":1650,"volume":2052,"transactions":9,"vwap":779},"2025-07-31",18.869,18.475,210300,{"date":2054,"open":671,"high":869,"low":1990,"close":2055,"change":643,"percent_change":1307,"volume":2056,"transactions":9,"vwap":2055},"2025-07-30",18.42,136900,{"date":2058,"open":743,"high":652,"low":788,"close":671,"change":1516,"percent_change":2059,"volume":2060,"transactions":9,"vwap":671},"2025-07-29",-1.03,195600,{"date":2062,"open":789,"high":63,"low":610,"close":974,"change":450,"percent_change":2063,"volume":2064,"transactions":9,"vwap":974},"2025-07-28",0.71,151200,{"date":2066,"open":610,"high":610,"low":786,"close":976,"change":541,"percent_change":2067,"volume":2068,"transactions":9,"vwap":976},"2025-07-25",-0.59,134900,{"date":2070,"open":867,"high":633,"low":861,"close":779,"change":207,"percent_change":1955,"volume":2071,"transactions":9,"vwap":779},"2025-07-24",140700,{"date":2073,"open":869,"high":869,"low":2074,"close":610,"change":768,"percent_change":1862,"volume":2075,"transactions":9,"vwap":610},"2025-07-23",18.325,73200,{"date":2077,"open":761,"high":2078,"low":2079,"close":669,"change":663,"percent_change":1898,"volume":2080,"transactions":9,"vwap":669},"2025-07-22",18.695,18.36,123100,{"date":2082,"open":650,"high":734,"low":633,"close":849,"change":69,"percent_change":2083,"volume":2084,"transactions":9,"vwap":849},"2025-07-21",1.14,142300,{"date":2086,"open":861,"high":1994,"low":976,"close":651,"change":701,"percent_change":44,"volume":2087,"transactions":9,"vwap":651},"2025-07-18",133300,{"date":2089,"open":875,"high":2079,"low":875,"close":788,"change":189,"percent_change":2090,"volume":2091,"transactions":9,"vwap":788},"2025-07-17",1.22,148300,{"date":2093,"open":1094,"high":2094,"low":1094,"close":875,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":875},"2025-07-16",18.115,0.46,2.61,183000,{"date":2099,"open":2100,"high":1038,"low":2101,"close":2102,"change":1635,"percent_change":736,"volume":2103,"transactions":9,"vwap":2102},"2025-07-15",17.6,17.555,17.61,143500,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":470,"percent_change":44,"volume":2109,"transactions":9,"vwap":2108},"2025-07-14",17.35,17.5,17.49,88100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":1104,"change":199,"percent_change":532,"volume":2114,"transactions":9,"vwap":1104},"2025-07-11",17.255,17.44,113900,{"date":2116,"open":890,"high":2117,"low":2118,"close":2119,"change":1191,"percent_change":1635,"volume":2120,"transactions":9,"vwap":2119},"2025-07-10",17.338,17.165,17.31,79700,{"date":2122,"open":1398,"high":891,"low":1398,"close":1075,"change":532,"percent_change":124,"volume":2068,"transactions":9,"vwap":1075},"2025-07-09",{"date":2124,"open":1116,"high":2125,"low":2126,"close":1398,"change":1918,"percent_change":1148,"volume":2127,"transactions":9,"vwap":1398},"2025-07-08",17.15,17.065001,68000,{"date":2129,"open":2130,"high":1388,"low":1331,"close":2131,"change":549,"percent_change":634,"volume":2132,"transactions":9,"vwap":2131},"2025-07-07",16.96,17.049999,203800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1108,"change":1918,"percent_change":1148,"volume":2138,"transactions":9,"vwap":1108},"2025-07-03",17,17.112,16.995,101100,{"date":2140,"open":1306,"high":2135,"low":1125,"close":2135,"change":701,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-07-02",0.95,200800,{"date":2144,"open":2135,"high":2145,"low":2146,"close":2147,"change":1516,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-01",17.059999,16.81,16.84,-1.12,718700,{"date":2151,"open":2152,"high":2145,"low":2152,"close":1338,"change":470,"percent_change":533,"volume":2153,"transactions":9,"vwap":1338},"2025-06-30",16.92,357100,{"date":2155,"open":2147,"high":1331,"low":2156,"close":1422,"change":576,"percent_change":208,"volume":2157,"transactions":9,"vwap":1422},"2025-06-27",16.745,322900,{"date":2159,"open":1371,"high":2160,"low":1319,"close":2147,"change":790,"percent_change":37,"volume":2161,"transactions":9,"vwap":2147},"2025-06-26",16.85,175900,{"date":2163,"open":1319,"high":2164,"low":1252,"close":1371,"change":1191,"percent_change":1635,"volume":2165,"transactions":9,"vwap":1371},"2025-06-25",16.83,228100,{"date":2167,"open":1312,"high":1285,"low":1312,"close":1146,"change":1083,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1146},"2025-06-24",2.39,207200,{"date":2171,"open":1237,"high":1293,"low":2172,"close":1293,"change":692,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1293},"2025-06-23",15.99,0.62,288200,{"date":2176,"open":1147,"high":1279,"low":2177,"close":1295,"change":422,"percent_change":1898,"volume":2178,"transactions":9,"vwap":1295},"2025-06-20",16.175,227200,{"date":2180,"open":1318,"high":1147,"low":1141,"close":1247,"change":532,"percent_change":57,"volume":1260,"transactions":9,"vwap":1247},"2025-06-18",{"date":2182,"open":2183,"high":2184,"low":2185,"close":1161,"change":308,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1161},"2025-06-17",16.28,16.33,16.11,-1.22,146400,{"date":2189,"open":2190,"high":1139,"low":2190,"close":1139,"change":1307,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1139},"2025-06-16",16.07,2.76,106400,{"date":2194,"open":1313,"high":1227,"low":2195,"close":1181,"change":683,"percent_change":1327,"volume":2196,"transactions":9,"vwap":1181},"2025-06-13",15.9,667300,{"date":2198,"open":1318,"high":1293,"low":1161,"close":1295,"change":949,"percent_change":614,"volume":2199,"transactions":9,"vwap":1295},"2025-06-12",379000,{"date":2201,"open":1263,"high":2202,"low":2203,"close":1372,"change":366,"percent_change":918,"volume":2204,"transactions":9,"vwap":1372},"2025-06-11",16.465,16.27,255900,{"date":2206,"open":1161,"high":1263,"low":2207,"close":1247,"change":532,"percent_change":57,"volume":2208,"transactions":9,"vwap":1247},"2025-06-10",16.15,183100,{"date":2210,"open":1265,"high":1318,"low":1227,"close":1161,"change":1635,"percent_change":966,"volume":2211,"transactions":9,"vwap":1161},"2025-06-09",155500,{"date":2213,"open":2190,"high":1175,"low":1172,"close":2190,"change":450,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2190},"2025-06-06",0.82,123700,{"date":2217,"open":1168,"high":2218,"low":1174,"close":1153,"change":2219,"percent_change":672,"volume":2220,"transactions":9,"vwap":1153},"2025-06-05",16.144,-0.065,102600,{"date":2222,"open":1182,"high":1227,"low":2223,"close":2224,"change":2225,"percent_change":791,"volume":2226,"transactions":9,"vwap":2224},"2025-06-04",15.92,16.0049992,0.095,174800,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":701,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-03",15.72,15.935,15.91,1.02,181500,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":701,"percent_change":1762,"volume":2238,"transactions":9,"vwap":2237},"2025-06-02",15.5,15.75,82500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":917,"percent_change":1590,"volume":2040,"transactions":9,"vwap":2244},"2025-05-30",15.6,15.63,15.37,15.59,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":662,"percent_change":1516,"volume":2251,"transactions":9,"vwap":2250},"2025-05-29",15.79,15.84,15.58,15.65,188600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":366,"percent_change":744,"volume":2258,"transactions":9,"vwap":2257},"2025-05-28",15.67,15.77,15.655,15.68,104400,{"date":2260,"open":2236,"high":2261,"low":2236,"close":2262,"change":383,"percent_change":2096,"volume":2263,"transactions":9,"vwap":2262},"2025-05-27",15.737,15.73,134100,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":1057,"percent_change":1815,"volume":2269,"transactions":9,"vwap":2268},"2025-05-23",15.21,15.415,15.33,119800,{"date":2271,"open":1188,"high":2244,"low":2272,"close":2273,"change":450,"percent_change":22,"volume":2274,"transactions":9,"vwap":2273},"2025-05-22",15.35,15.48,147600,{"date":2276,"open":2277,"high":2254,"low":2278,"close":2272,"change":1516,"percent_change":2186,"volume":2279,"transactions":9,"vwap":2272},"2025-05-21",15.42,15.27,199700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1204,"change":357,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1204},"2025-05-20",15.51,15.57,15.425,-0.45,224800,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":415,"percent_change":917,"volume":2291,"transactions":9,"vwap":2290},"2025-05-19",15.34,15.61,180800,{"date":2293,"open":2282,"high":2294,"low":1195,"close":2294,"change":470,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-16",15.62,0.97,153400,{"date":2298,"open":1195,"high":2299,"low":2268,"close":1189,"change":550,"percent_change":635,"volume":2300,"transactions":9,"vwap":1189},"2025-05-15",15.56,327700,{"date":2302,"open":2236,"high":2244,"low":1189,"close":2283,"change":129,"percent_change":1645,"volume":2303,"transactions":9,"vwap":2283},"2025-05-14",208000,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2273,"change":870,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2273},"2025-05-13",15.07,15.485,3.34,322700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-05-12",14.97,15.045,14.8,14.98,0.59,4.1,480700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":790,"percent_change":1981,"volume":2325,"transactions":9,"vwap":2324},"2025-05-09",14.41,14.56,14.32,14.39,207600,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":523,"percent_change":1127,"volume":2331,"transactions":9,"vwap":2330},"2025-05-08",14.14,14.385,14.28,153600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":768,"percent_change":1326,"volume":2338,"transactions":9,"vwap":2337},"2025-05-07",14.07,14.12,13.89,14.02,119300,{"date":2340,"open":2341,"high":2342,"low":2336,"close":2343,"change":768,"percent_change":1326,"volume":2344,"transactions":9,"vwap":2343},"2025-05-06",13.96,14.1,14.06,96300,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2342,"change":550,"percent_change":1017,"volume":2349,"transactions":9,"vwap":2342},"2025-05-05",14.05,14.2,72600,{"date":2351,"open":2342,"high":2352,"low":2334,"close":2348,"change":208,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2348},"2025-05-02",14.27,1.72,66000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2341,"change":165,"percent_change":493,"volume":2360,"transactions":9,"vwap":2341},"2025-05-01",13.99,14.095,13.925,128500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":541,"percent_change":1544,"volume":1899,"transactions":9,"vwap":2366},"2025-04-30",13.55,13.805,13.44,13.76,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":129,"percent_change":451,"volume":2372,"transactions":9,"vwap":2371},"2025-04-29",13.7,13.885,13.87,72200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2375,"change":415,"percent_change":357,"volume":2378,"transactions":9,"vwap":2375},"2025-04-28",13.78,13.84,13.601,77200,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":701,"percent_change":148,"volume":2384,"transactions":9,"vwap":2383},"2025-04-25",13.6,13.81,13.79,41200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-04-24",13.29,13.645,13.28,13.63,0.38,2.87,121400,{"date":179,"open":2395,"high":2396,"low":175,"close":2397,"change":917,"percent_change":2285,"volume":2398,"transactions":9,"vwap":2397},13.31,13.47,13.25,263500]