[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTAL":3,"homepage-market-summary":30,"stock-historical-MTAL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MTAL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Metals Acquisition Corp. II","NYSE",null,"BLANK CHECKS","Metals Acquisition Corp II is a blank check company formed for the purpose of entering into a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Grand Cayman",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.165,10.17,10.18,10.16,10.15,0.015,0.15,637364,175,10.1656,12.23,9.95,92774.42543859649,9.4,1130,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},14.08,7.69,402832,147033709.5,-26.92,"2024-10-04",[185,186,193,198,203,210,215,220,225,229,238,246,253,260,264,269,274,282,287,290,295,301,310,318,323,329,333,338,343,347,352,357,364,369,374,380,384,388,394,399,406,413,417,423,427,430,435,440,443,447,452,458,461,465,471,474,477,480,483,487,490,493,498,502,505,510,514,518,522,525,527,530,533,535,539,542,544,546,549,552,555,558,562,565,569,572,574,576,578,583,586,589,591,596,600,602,605,608,610,612,614,617,619,621,623,625,629,632,635,639,644,649,652,655,659,662,665,668,671,675,678,681,684,687,691,694,698,701,704,707,712,715,719,722,727,731,734,738,742,746,750,753,756,759,763,767,770,773,776,779,782,785,789,794,798,802,806,809,813,817,821,827,830,833,837,840,843,847,851,855,859,864,867,871,875,879,882,885,891,894,898,901,905,909,912,915,918,921,925,930,935,939,944,948,952,957,962,969,975,982,989,993,998,1003,1009,1014,1021,1026,1034,1038,1042,1049,1055,1062,1069,1076,1081,1088,1096,1103,1108,1114,1120,1128,1135,1142,1149,1156,1162,1170,1175,1182,1190,1197,1204,1212,1219,1227,1234,1241,1246,1254,1260,1266,1272,1276,1282,1287,1294,1302,1309,1316,1323,1329,1335,1342,1348,1354,1359,1365,1373,1380,1386,1391,1396,1402,1407,1412,1418,1422,1426,1431,1439,1447,1453,1459,1467,1472,1480,1489,1496,1500,1505,1510,1514,1520,1524,1528,1535,1541,1545,1550,1555,1561,1566,1570,1574,1579,1582,1586,1590,1595,1599,1604,1608,1612,1618,1622,1627,1633,1638,1642,1645,1652,1659,1666,1673,1682,1690,1698,1704,1708,1715,1723,1730,1735,1741,1748,1754,1760,1767,1772,1777,1783,1791,1797,1801,1806,1813,1819,1824,1832,1838,1846,1852,1856,1861,1866,1874,1880,1885,1887,1891,1894,1898,1901,1904,1909,1912,1918,1922,1927,1933,1939,1946],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",-0.01,-0.1,230043,19,10.1505,{"date":194,"open":15,"high":15,"low":18,"close":18,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":18},"2026-09-28",0,153890,43,{"date":199,"open":200,"high":200,"low":18,"close":18,"change":188,"percent_change":189,"volume":201,"transactions":202,"vwap":16},"2026-09-24",10.2,41836,55,{"date":204,"open":18,"high":16,"low":18,"close":16,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-23",0.01,0.1,592,15,10.1618,{"date":211,"open":15,"high":15,"low":18,"close":18,"change":195,"percent_change":195,"volume":212,"transactions":213,"vwap":214},"2026-09-22",645,14,10.1624,{"date":216,"open":17,"high":17,"low":18,"close":18,"change":188,"percent_change":189,"volume":217,"transactions":218,"vwap":219},"2026-09-21",892,11,10.1623,{"date":221,"open":19,"high":222,"low":19,"close":16,"change":205,"percent_change":206,"volume":223,"transactions":213,"vwap":224},"2026-09-18",10.21,572,10.1728,{"date":226,"open":18,"high":18,"low":18,"close":18,"change":195,"percent_change":195,"volume":227,"transactions":228,"vwap":18},"2026-09-17",100008,8,{"date":230,"open":231,"high":232,"low":231,"close":18,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-15",10.14,10.19,0.21,2.11,61413,97,10.1619,{"date":239,"open":240,"high":240,"low":26,"close":26,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-14",10.22,-0.25,-2.45,7066.5,30,10.177,{"date":247,"open":240,"high":240,"low":16,"close":200,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",-0.02,-0.2,93497,164,10.1781,{"date":254,"open":17,"high":240,"low":17,"close":240,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",0.02,0.2,286,10,10.1948,{"date":261,"open":17,"high":240,"low":17,"close":200,"change":195,"percent_change":195,"volume":262,"transactions":218,"vwap":263},"2026-08-31",657,10.1939,{"date":265,"open":18,"high":200,"low":18,"close":200,"change":205,"percent_change":206,"volume":266,"transactions":267,"vwap":268},"2026-08-28",352,16,10.1729,{"date":270,"open":200,"high":200,"low":17,"close":232,"change":205,"percent_change":206,"volume":271,"transactions":272,"vwap":273},"2026-08-27",356646,76,10.1998,{"date":275,"open":276,"high":240,"low":16,"close":17,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-26",10.1704,-0.04,-0.39,408102,26,10.1995,{"date":283,"open":240,"high":240,"low":240,"close":240,"change":195,"percent_change":195,"volume":284,"transactions":285,"vwap":286},"2026-08-25",134,6,10.2187,{"date":288,"open":240,"high":240,"low":240,"close":240,"change":195,"percent_change":195,"volume":289,"transactions":228,"vwap":286},"2026-08-24",140,{"date":291,"open":240,"high":240,"low":240,"close":240,"change":195,"percent_change":195,"volume":292,"transactions":293,"vwap":294},"2026-08-21",120,7,10.2188,{"date":296,"open":16,"high":240,"low":16,"close":240,"change":297,"percent_change":298,"volume":299,"transactions":258,"vwap":300},"2026-08-20",0.025,0.25,2530,10.1786,{"date":302,"open":17,"high":303,"low":16,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-19",10.23,10.195,-0.045,-0.44,14050,37,10.1807,{"date":311,"open":18,"high":312,"low":19,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-18",10.24,0.03,0.29,121172,163,10.1776,{"date":319,"open":312,"high":312,"low":15,"close":222,"change":313,"percent_change":314,"volume":320,"transactions":321,"vwap":322},"2026-08-17",20735,72,10.1698,{"date":324,"open":16,"high":325,"low":16,"close":17,"change":248,"percent_change":249,"volume":326,"transactions":327,"vwap":328},"2026-08-14",10.3,234123,58,10.1825,{"date":330,"open":16,"high":200,"low":16,"close":200,"change":195,"percent_change":195,"volume":331,"transactions":332,"vwap":276},"2026-08-13",7580,52,{"date":334,"open":18,"high":200,"low":18,"close":200,"change":195,"percent_change":195,"volume":335,"transactions":336,"vwap":337},"2026-08-12",7665,17,10.1606,{"date":339,"open":18,"high":303,"low":18,"close":200,"change":313,"percent_change":314,"volume":340,"transactions":341,"vwap":342},"2026-08-11",117336,63,10.1968,{"date":344,"open":16,"high":16,"low":16,"close":16,"change":255,"percent_change":256,"volume":345,"transactions":228,"vwap":346},"2026-08-10",211,10.1631,{"date":348,"open":19,"high":19,"low":19,"close":19,"change":248,"percent_change":249,"volume":349,"transactions":350,"vwap":351},"2026-08-07",6134,27,10.1501,{"date":353,"open":17,"high":240,"low":18,"close":16,"change":248,"percent_change":249,"volume":354,"transactions":355,"vwap":356},"2026-08-06",59919,32,10.1707,{"date":358,"open":303,"high":303,"low":359,"close":232,"change":313,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-05",10.175,0.3,43246,25,10.1889,{"date":365,"open":18,"high":232,"low":18,"close":18,"change":277,"percent_change":278,"volume":366,"transactions":367,"vwap":368},"2026-08-04",8903,42,10.1645,{"date":370,"open":16,"high":240,"low":19,"close":200,"change":248,"percent_change":249,"volume":371,"transactions":372,"vwap":373},"2026-08-03",57783,69,10.167,{"date":375,"open":240,"high":240,"low":240,"close":240,"change":376,"percent_change":377,"volume":378,"transactions":336,"vwap":379},"2026-07-31",0.07,0.69,1082,10.219,{"date":381,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":382,"transactions":258,"vwap":383},"2026-07-30",200,10.1546,{"date":385,"open":19,"high":18,"low":19,"close":19,"change":205,"percent_change":206,"volume":386,"transactions":213,"vwap":387},"2026-07-29",100514,10.155,{"date":389,"open":231,"high":240,"low":231,"close":231,"change":390,"percent_change":391,"volume":392,"transactions":362,"vwap":393},"2026-07-28",-0.08,-0.78,2734,10.1441,{"date":395,"open":19,"high":240,"low":19,"close":240,"change":205,"percent_change":206,"volume":396,"transactions":397,"vwap":398},"2026-07-27",2653,24,10.1529,{"date":400,"open":19,"high":222,"low":19,"close":222,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-24",0.08,0.79,10328,46,10.1589,{"date":407,"open":19,"high":19,"low":408,"close":409,"change":277,"percent_change":278,"volume":410,"transactions":411,"vwap":412},"2026-07-23",10.12,10.13,16091,53,10.1298,{"date":414,"open":351,"high":16,"low":19,"close":16,"change":205,"percent_change":206,"volume":415,"transactions":218,"vwap":416},"2026-07-22",693,10.154,{"date":418,"open":240,"high":240,"low":18,"close":18,"change":419,"percent_change":420,"volume":421,"transactions":258,"vwap":422},"2026-07-21",0.005,0.05,258,10.1891,{"date":424,"open":409,"high":16,"low":409,"close":387,"change":305,"percent_change":306,"volume":425,"transactions":280,"vwap":426},"2026-07-20",5024,10.1413,{"date":428,"open":408,"high":200,"low":408,"close":200,"change":195,"percent_change":195,"volume":429,"transactions":9,"vwap":200},"2026-07-17",5400,{"date":431,"open":409,"high":200,"low":408,"close":200,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":200},"2026-07-16",-0.03,-0.29,10400,{"date":436,"open":437,"high":303,"low":438,"close":303,"change":205,"percent_change":206,"volume":439,"transactions":9,"vwap":303},"2026-07-15",10.05,10.03,4200,{"date":441,"open":409,"high":240,"low":408,"close":240,"change":205,"percent_change":206,"volume":442,"transactions":9,"vwap":240},"2026-07-14",15000,{"date":444,"open":445,"high":445,"low":16,"close":222,"change":205,"percent_change":206,"volume":446,"transactions":9,"vwap":222},"2026-07-13",10.27,5200,{"date":448,"open":16,"high":325,"low":16,"close":200,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":200},"2026-07-10",0.06,0.59,12200,{"date":453,"open":17,"high":454,"low":231,"close":231,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":231},"2026-07-09",10.29,-0.16,-1.55,5600,{"date":459,"open":231,"high":325,"low":231,"close":325,"change":420,"percent_change":53,"volume":460,"transactions":9,"vwap":325},"2026-07-08",4600,{"date":462,"open":17,"high":325,"low":16,"close":463,"change":195,"percent_change":195,"volume":464,"transactions":9,"vwap":463},"2026-07-07",10.25,10500,{"date":466,"open":240,"high":467,"low":240,"close":463,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":463},"2026-07-06",10.26,0.09,0.89,14900,{"date":472,"open":18,"high":454,"low":19,"close":18,"change":188,"percent_change":189,"volume":473,"transactions":9,"vwap":18},"2026-07-02",14700,{"date":475,"open":18,"high":17,"low":18,"close":16,"change":255,"percent_change":256,"volume":476,"transactions":9,"vwap":16},"2026-07-01",2500,{"date":478,"open":18,"high":222,"low":231,"close":19,"change":390,"percent_change":391,"volume":479,"transactions":9,"vwap":19},"2026-06-30",17500,{"date":481,"open":325,"high":325,"low":303,"close":303,"change":376,"percent_change":377,"volume":482,"transactions":9,"vwap":303},"2026-06-29",3500,{"date":484,"open":408,"high":17,"low":485,"close":18,"change":188,"percent_change":189,"volume":486,"transactions":9,"vwap":18},"2026-06-26",10.1,14600,{"date":488,"open":17,"high":200,"low":16,"close":16,"change":205,"percent_change":206,"volume":489,"transactions":9,"vwap":16},"2026-06-25",44900,{"date":491,"open":16,"high":312,"low":19,"close":18,"change":432,"percent_change":433,"volume":492,"transactions":9,"vwap":18},"2026-06-24",7300,{"date":494,"open":495,"high":495,"low":232,"close":232,"change":152,"percent_change":496,"volume":497,"transactions":9,"vwap":232},"2026-06-23",10.32,0.39,800,{"date":499,"open":18,"high":17,"low":231,"close":19,"change":500,"percent_change":501,"volume":479,"transactions":9,"vwap":19},"2026-06-22",-0.05,-0.49,{"date":503,"open":18,"high":240,"low":409,"close":200,"change":277,"percent_change":278,"volume":504,"transactions":9,"vwap":200},"2026-06-18",11800,{"date":506,"open":507,"high":508,"low":18,"close":312,"change":449,"percent_change":450,"volume":509,"transactions":9,"vwap":312},"2026-06-17",11.15,11.8,15700,{"date":511,"open":512,"high":512,"low":231,"close":17,"change":277,"percent_change":278,"volume":513,"transactions":9,"vwap":17},"2026-06-16",10.39,26300,{"date":515,"open":516,"high":218,"low":232,"close":240,"change":376,"percent_change":377,"volume":517,"transactions":9,"vwap":240},"2026-06-15",10.72,19700,{"date":519,"open":19,"high":18,"low":19,"close":19,"change":189,"percent_change":520,"volume":521,"transactions":9,"vwap":19},"2026-06-12",-0.98,9200,{"date":523,"open":409,"high":463,"low":409,"close":463,"change":468,"percent_change":469,"volume":524,"transactions":9,"vwap":463},"2026-06-11",32900,{"date":526,"open":18,"high":18,"low":18,"close":18,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":18},"2026-06-10",{"date":528,"open":18,"high":240,"low":485,"close":18,"change":277,"percent_change":278,"volume":529,"transactions":9,"vwap":18},"2026-06-09",12100,{"date":531,"open":200,"high":200,"low":200,"close":200,"change":420,"percent_change":53,"volume":532,"transactions":9,"vwap":200},"2026-06-08",124900,{"date":534,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":19},"2026-06-05",{"date":536,"open":200,"high":325,"low":19,"close":19,"change":537,"percent_change":538,"volume":504,"transactions":9,"vwap":19},"2026-06-04",-0.07,-0.68,{"date":540,"open":18,"high":240,"low":19,"close":240,"change":376,"percent_change":377,"volume":541,"transactions":9,"vwap":240},"2026-06-03",17900,{"date":543,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":19},"2026-06-02",{"date":545,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":19},"2026-06-01",{"date":547,"open":17,"high":463,"low":19,"close":19,"change":195,"percent_change":195,"volume":548,"transactions":9,"vwap":19},"2026-05-29",58000,{"date":550,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":19},"2026-05-28",370300,{"date":553,"open":19,"high":19,"low":19,"close":19,"change":195,"percent_change":195,"volume":554,"transactions":9,"vwap":19},"2026-05-27",4400,{"date":556,"open":19,"high":19,"low":19,"close":19,"change":376,"percent_change":377,"volume":557,"transactions":9,"vwap":19},"2026-05-26",155500,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":195,"percent_change":195,"volume":561,"transactions":9,"vwap":560},"2026-05-22",10.08,18,{"date":563,"open":560,"high":560,"low":560,"close":560,"change":255,"percent_change":256,"volume":564,"transactions":9,"vwap":560},"2026-05-21",100,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":188,"percent_change":189,"volume":568,"transactions":9,"vwap":567},"2026-05-20",10.06,1100,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":571},"2026-05-19",10.07,{"date":573,"open":571,"high":571,"low":571,"close":571,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":571},"2026-05-18",{"date":575,"open":571,"high":571,"low":571,"close":571,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":571},"2026-05-15",{"date":577,"open":571,"high":571,"low":571,"close":571,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":571},"2026-05-14",{"date":579,"open":580,"high":571,"low":580,"close":571,"change":420,"percent_change":581,"volume":582,"transactions":9,"vwap":571},"2026-05-13",10.04,0.5,13300,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":585},"2026-05-12",10.02,{"date":587,"open":585,"high":585,"low":585,"close":585,"change":277,"percent_change":588,"volume":564,"transactions":9,"vwap":585},"2026-05-11",-0.4,{"date":590,"open":567,"high":567,"low":567,"close":567,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":567},"2026-05-08",{"date":592,"open":567,"high":567,"low":567,"close":567,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":567},"2026-05-07",-0.06,-0.59,400,{"date":597,"open":485,"high":408,"low":485,"close":408,"change":376,"percent_change":598,"volume":599,"transactions":9,"vwap":408},"2026-05-06",0.7,8300,{"date":601,"open":437,"high":437,"low":437,"close":437,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":437},"2026-05-05",{"date":603,"open":437,"high":437,"low":437,"close":437,"change":195,"percent_change":195,"volume":604,"transactions":9,"vwap":437},"2026-05-04",5000,{"date":606,"open":580,"high":437,"low":580,"close":437,"change":432,"percent_change":607,"volume":439,"transactions":9,"vwap":437},"2026-05-01",-0.3,{"date":609,"open":560,"high":560,"low":560,"close":560,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":560},"2026-04-30",{"date":611,"open":560,"high":560,"low":560,"close":560,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":560},"2026-04-29",{"date":613,"open":560,"high":560,"low":560,"close":560,"change":313,"percent_change":360,"volume":497,"transactions":9,"vwap":560},"2026-04-28",{"date":615,"open":580,"high":437,"low":580,"close":437,"change":255,"percent_change":256,"volume":616,"transactions":9,"vwap":437},"2026-04-27",100200,{"date":618,"open":438,"high":438,"low":438,"close":438,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":438},"2026-04-24",{"date":620,"open":438,"high":438,"low":438,"close":438,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":438},"2026-04-23",{"date":622,"open":438,"high":438,"low":438,"close":438,"change":195,"percent_change":195,"volume":492,"transactions":9,"vwap":438},"2026-04-22",{"date":624,"open":438,"high":438,"low":438,"close":438,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":438},"2026-04-21",{"date":626,"open":17,"high":17,"low":627,"close":438,"change":432,"percent_change":607,"volume":628,"transactions":9,"vwap":438},"2026-04-20",10.01,1700,{"date":630,"open":585,"high":567,"low":585,"close":567,"change":255,"percent_change":256,"volume":631,"transactions":9,"vwap":567},"2026-04-17",6100,{"date":633,"open":627,"high":580,"low":258,"close":580,"change":313,"percent_change":360,"volume":634,"transactions":9,"vwap":580},"2026-04-16",1600,{"date":636,"open":16,"high":16,"low":258,"close":627,"change":455,"percent_change":637,"volume":638,"transactions":9,"vwap":627},"2026-04-15",-1.57,11900,{"date":640,"open":438,"high":17,"low":258,"close":16,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":16},"2026-04-14",-2.04,-16.71,12576,{"date":645,"open":646,"high":25,"low":647,"close":647,"change":195,"percent_change":195,"volume":648,"transactions":9,"vwap":647},"2025-10-10",12.22,12.21,3153767,{"date":650,"open":25,"high":25,"low":647,"close":647,"change":195,"percent_change":195,"volume":651,"transactions":9,"vwap":647},"2025-10-09",809269,{"date":653,"open":646,"high":25,"low":647,"close":647,"change":195,"percent_change":195,"volume":654,"transactions":9,"vwap":647},"2025-10-08",1749562,{"date":656,"open":657,"high":646,"low":657,"close":647,"change":195,"percent_change":195,"volume":658,"transactions":9,"vwap":647},"2025-10-07",12.2,671973,{"date":660,"open":646,"high":646,"low":657,"close":647,"change":195,"percent_change":195,"volume":661,"transactions":9,"vwap":647},"2025-10-06",1293383,{"date":663,"open":25,"high":25,"low":647,"close":647,"change":205,"percent_change":401,"volume":664,"transactions":9,"vwap":647},"2025-10-03",705742,{"date":666,"open":647,"high":646,"low":657,"close":657,"change":248,"percent_change":455,"volume":667,"transactions":9,"vwap":657},"2025-10-02",1218400,{"date":669,"open":646,"high":25,"low":647,"close":646,"change":205,"percent_change":401,"volume":670,"transactions":9,"vwap":646},"2025-10-01",357900,{"date":672,"open":647,"high":25,"low":673,"close":647,"change":195,"percent_change":195,"volume":674,"transactions":9,"vwap":647},"2025-09-30",12.19,701500,{"date":676,"open":657,"high":647,"low":673,"close":647,"change":205,"percent_change":401,"volume":677,"transactions":9,"vwap":647},"2025-09-29",400000,{"date":679,"open":657,"high":647,"low":673,"close":657,"change":188,"percent_change":390,"volume":680,"transactions":9,"vwap":657},"2025-09-26",681400,{"date":682,"open":657,"high":647,"low":673,"close":647,"change":205,"percent_change":401,"volume":683,"transactions":9,"vwap":647},"2025-09-25",456100,{"date":685,"open":673,"high":647,"low":673,"close":657,"change":195,"percent_change":195,"volume":686,"transactions":9,"vwap":657},"2025-09-24",873500,{"date":688,"open":657,"high":689,"low":657,"close":657,"change":188,"percent_change":390,"volume":690,"transactions":9,"vwap":657},"2025-09-23",12.211,360100,{"date":692,"open":646,"high":646,"low":657,"close":647,"change":195,"percent_change":195,"volume":693,"transactions":9,"vwap":647},"2025-09-22",1388900,{"date":695,"open":647,"high":646,"low":696,"close":647,"change":195,"percent_change":195,"volume":697,"transactions":9,"vwap":647},"2025-09-19",12.195,2051400,{"date":699,"open":657,"high":25,"low":657,"close":647,"change":205,"percent_change":401,"volume":700,"transactions":9,"vwap":647},"2025-09-18",660000,{"date":702,"open":657,"high":646,"low":657,"close":657,"change":188,"percent_change":390,"volume":703,"transactions":9,"vwap":657},"2025-09-17",1155700,{"date":705,"open":673,"high":647,"low":673,"close":647,"change":205,"percent_change":401,"volume":706,"transactions":9,"vwap":647},"2025-09-16",4558200,{"date":708,"open":673,"high":647,"low":709,"close":657,"change":255,"percent_change":710,"volume":711,"transactions":9,"vwap":657},"2025-09-15",12.18,0.16,1999800,{"date":713,"open":673,"high":647,"low":709,"close":709,"change":432,"percent_change":241,"volume":714,"transactions":9,"vwap":709},"2025-09-12",368200,{"date":716,"open":709,"high":717,"low":709,"close":647,"change":313,"percent_change":298,"volume":718,"transactions":9,"vwap":647},"2025-09-11",12.215,385100,{"date":720,"open":709,"high":673,"low":709,"close":709,"change":205,"percent_change":401,"volume":721,"transactions":9,"vwap":709},"2025-09-10",934300,{"date":723,"open":673,"high":657,"low":724,"close":725,"change":248,"percent_change":455,"volume":726,"transactions":9,"vwap":725},"2025-09-09",12.16,12.17,888000,{"date":728,"open":725,"high":673,"low":729,"close":673,"change":313,"percent_change":298,"volume":730,"transactions":9,"vwap":673},"2025-09-08",12.15,2872000,{"date":732,"open":724,"high":724,"low":729,"close":724,"change":195,"percent_change":195,"volume":733,"transactions":9,"vwap":724},"2025-09-05",543900,{"date":735,"open":736,"high":724,"low":736,"close":724,"change":205,"percent_change":401,"volume":737,"transactions":9,"vwap":724},"2025-09-04",12.14,525100,{"date":739,"open":740,"high":724,"low":740,"close":729,"change":255,"percent_change":710,"volume":741,"transactions":9,"vwap":729},"2025-09-03",12.13,1721800,{"date":743,"open":740,"high":729,"low":744,"close":740,"change":188,"percent_change":390,"volume":745,"transactions":9,"vwap":740},"2025-09-02",12.125,2645500,{"date":747,"open":729,"high":729,"low":748,"close":736,"change":195,"percent_change":195,"volume":749,"transactions":9,"vwap":736},"2025-08-29",12.12,1098700,{"date":751,"open":729,"high":729,"low":740,"close":736,"change":188,"percent_change":390,"volume":752,"transactions":9,"vwap":736},"2025-08-28",1546000,{"date":754,"open":740,"high":729,"low":740,"close":729,"change":255,"percent_change":710,"volume":755,"transactions":9,"vwap":729},"2025-08-27",438300,{"date":757,"open":748,"high":729,"low":748,"close":740,"change":205,"percent_change":401,"volume":758,"transactions":9,"vwap":740},"2025-08-26",821500,{"date":760,"open":761,"high":736,"low":761,"close":748,"change":205,"percent_change":401,"volume":762,"transactions":9,"vwap":748},"2025-08-25",12.11,899900,{"date":764,"open":736,"high":736,"low":765,"close":761,"change":248,"percent_change":455,"volume":766,"transactions":9,"vwap":761},"2025-08-22",12.1,2819100,{"date":768,"open":736,"high":729,"low":748,"close":740,"change":195,"percent_change":195,"volume":769,"transactions":9,"vwap":740},"2025-08-21",1098600,{"date":771,"open":748,"high":736,"low":748,"close":740,"change":195,"percent_change":195,"volume":772,"transactions":9,"vwap":740},"2025-08-20",461700,{"date":774,"open":748,"high":736,"low":748,"close":740,"change":205,"percent_change":401,"volume":775,"transactions":9,"vwap":740},"2025-08-19",664300,{"date":777,"open":724,"high":724,"low":761,"close":748,"change":195,"percent_change":195,"volume":778,"transactions":9,"vwap":748},"2025-08-18",1033500,{"date":780,"open":765,"high":748,"low":765,"close":748,"change":205,"percent_change":401,"volume":781,"transactions":9,"vwap":748},"2025-08-15",920300,{"date":783,"open":761,"high":748,"low":765,"close":761,"change":188,"percent_change":390,"volume":784,"transactions":9,"vwap":761},"2025-08-14",837500,{"date":786,"open":740,"high":740,"low":787,"close":748,"change":195,"percent_change":195,"volume":788,"transactions":9,"vwap":748},"2025-08-13",12.095,1603200,{"date":790,"open":791,"high":740,"low":792,"close":748,"change":313,"percent_change":298,"volume":793,"transactions":9,"vwap":748},"2025-08-12",12.09,12.08,482200,{"date":795,"open":792,"high":791,"low":796,"close":791,"change":205,"percent_change":401,"volume":797,"transactions":9,"vwap":791},"2025-08-11",12.075,448200,{"date":799,"open":791,"high":765,"low":800,"close":792,"change":205,"percent_change":401,"volume":801,"transactions":9,"vwap":792},"2025-08-08",12.07,342700,{"date":803,"open":765,"high":765,"low":804,"close":800,"change":188,"percent_change":390,"volume":805,"transactions":9,"vwap":800},"2025-08-07",12.06,563800,{"date":807,"open":800,"high":791,"low":804,"close":792,"change":205,"percent_change":401,"volume":808,"transactions":9,"vwap":792},"2025-08-06",785100,{"date":810,"open":811,"high":792,"low":811,"close":800,"change":195,"percent_change":195,"volume":812,"transactions":9,"vwap":800},"2025-08-05",12.05,1515600,{"date":814,"open":811,"high":792,"low":815,"close":800,"change":205,"percent_change":401,"volume":816,"transactions":9,"vwap":800},"2025-08-04",12.04,1667600,{"date":818,"open":819,"high":800,"low":819,"close":804,"change":313,"percent_change":298,"volume":820,"transactions":9,"vwap":804},"2025-08-01",12.02,922200,{"date":822,"open":804,"high":800,"low":823,"close":824,"change":277,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2025-07-31",12.015,12.03,-0.33,1965700,{"date":828,"open":804,"high":791,"low":824,"close":800,"change":195,"percent_change":195,"volume":829,"transactions":9,"vwap":800},"2025-07-30",837900,{"date":831,"open":748,"high":748,"low":804,"close":800,"change":205,"percent_change":401,"volume":832,"transactions":9,"vwap":800},"2025-07-29",527800,{"date":834,"open":800,"high":835,"low":804,"close":804,"change":188,"percent_change":390,"volume":836,"transactions":9,"vwap":804},"2025-07-28",12.105,557200,{"date":838,"open":765,"high":761,"low":811,"close":800,"change":277,"percent_change":825,"volume":839,"transactions":9,"vwap":800},"2025-07-25",654800,{"date":841,"open":765,"high":724,"low":765,"close":761,"change":248,"percent_change":455,"volume":842,"transactions":9,"vwap":761},"2025-07-24",293100,{"date":844,"open":765,"high":729,"low":800,"close":740,"change":420,"percent_change":845,"volume":846,"transactions":9,"vwap":740},"2025-07-23",0.41,480500,{"date":848,"open":804,"high":761,"low":819,"close":792,"change":152,"percent_change":849,"volume":850,"transactions":9,"vwap":792},"2025-07-22",0.33,656300,{"date":852,"open":800,"high":800,"low":853,"close":815,"change":152,"percent_change":849,"volume":854,"transactions":9,"vwap":815},"2025-07-21",12,255600,{"date":856,"open":800,"high":800,"low":857,"close":853,"change":432,"percent_change":241,"volume":858,"transactions":9,"vwap":853},"2025-07-18",11.99,337100,{"date":860,"open":824,"high":861,"low":862,"close":824,"change":195,"percent_change":195,"volume":863,"transactions":9,"vwap":824},"2025-07-17",12.055,11.98,335100,{"date":865,"open":800,"high":800,"low":862,"close":824,"change":248,"percent_change":112,"volume":866,"transactions":9,"vwap":824},"2025-07-16",546200,{"date":868,"open":824,"high":800,"low":853,"close":811,"change":420,"percent_change":869,"volume":870,"transactions":9,"vwap":811},"2025-07-15",0.42,264700,{"date":872,"open":811,"high":811,"low":873,"close":853,"change":277,"percent_change":825,"volume":874,"transactions":9,"vwap":853},"2025-07-14",11.995,377500,{"date":876,"open":877,"high":800,"low":877,"close":815,"change":195,"percent_change":195,"volume":878,"transactions":9,"vwap":815},"2025-07-11",11.96,281400,{"date":880,"open":800,"high":791,"low":819,"close":815,"change":205,"percent_change":401,"volume":881,"transactions":9,"vwap":815},"2025-07-10",414800,{"date":883,"open":853,"high":804,"low":877,"close":824,"change":449,"percent_change":581,"volume":884,"transactions":9,"vwap":824},"2025-07-09",547600,{"date":886,"open":853,"high":887,"low":888,"close":889,"change":432,"percent_change":241,"volume":890,"transactions":9,"vwap":889},"2025-07-08",12.01,11.95,11.97,1091600,{"date":892,"open":889,"high":853,"low":888,"close":853,"change":432,"percent_change":241,"volume":893,"transactions":9,"vwap":853},"2025-07-07",657900,{"date":895,"open":824,"high":815,"low":877,"close":824,"change":593,"percent_change":896,"volume":897,"transactions":9,"vwap":824},"2025-07-03",-0.5,676400,{"date":899,"open":748,"high":725,"low":887,"close":791,"change":248,"percent_change":112,"volume":900,"transactions":9,"vwap":791},"2025-07-02",602000,{"date":902,"open":804,"high":748,"low":811,"close":761,"change":255,"percent_change":903,"volume":904,"transactions":9,"vwap":761},"2025-07-01",0.17,397400,{"date":906,"open":791,"high":907,"low":824,"close":791,"change":195,"percent_change":195,"volume":908,"transactions":9,"vwap":791},"2025-06-30",12.135,746800,{"date":910,"open":887,"high":791,"low":853,"close":791,"change":255,"percent_change":903,"volume":911,"transactions":9,"vwap":791},"2025-06-27",3167500,{"date":913,"open":815,"high":792,"low":853,"close":800,"change":313,"percent_change":298,"volume":914,"transactions":9,"vwap":800},"2025-06-26",556000,{"date":916,"open":824,"high":811,"low":853,"close":815,"change":255,"percent_change":903,"volume":917,"transactions":9,"vwap":815},"2025-06-25",469600,{"date":919,"open":887,"high":811,"low":888,"close":819,"change":205,"percent_change":401,"volume":920,"transactions":9,"vwap":819},"2025-06-24",927500,{"date":922,"open":853,"high":811,"low":888,"close":887,"change":189,"percent_change":923,"volume":924,"transactions":9,"vwap":887},"2025-06-23",-0.83,1204300,{"date":926,"open":740,"high":927,"low":877,"close":761,"change":903,"percent_change":928,"volume":929,"transactions":9,"vwap":761},"2025-06-20",12.145,1.42,712100,{"date":931,"open":932,"high":811,"low":933,"close":932,"change":277,"percent_change":825,"volume":934,"transactions":9,"vwap":932},"2025-06-18",11.94,11.935,1249800,{"date":936,"open":811,"high":800,"low":862,"close":862,"change":537,"percent_change":937,"volume":938,"transactions":9,"vwap":862},"2025-06-17",-0.58,673900,{"date":940,"open":709,"high":25,"low":811,"close":811,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":811},"2025-06-16",-0.15,-1.23,256400,{"date":945,"open":740,"high":946,"low":740,"close":657,"change":432,"percent_change":241,"volume":947,"transactions":9,"vwap":657},"2025-06-13",12.285,332300,{"date":949,"open":729,"high":950,"low":729,"close":25,"change":420,"percent_change":845,"volume":951,"transactions":9,"vwap":25},"2025-06-12",12.27,187400,{"date":953,"open":954,"high":955,"low":724,"close":709,"change":152,"percent_change":849,"volume":956,"transactions":9,"vwap":709},"2025-06-11",12.24,12.26,234000,{"date":958,"open":959,"high":959,"low":744,"close":736,"change":960,"percent_change":520,"volume":961,"transactions":9,"vwap":736},"2025-06-10",12.43,-0.12,442100,{"date":963,"open":964,"high":965,"low":966,"close":955,"change":941,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2025-06-09",12.33,12.39,12.25,-1.21,263100,{"date":970,"open":971,"high":971,"low":25,"close":972,"change":973,"percent_change":142,"volume":974,"transactions":9,"vwap":972},"2025-06-06",12.5,12.41,0.13,392600,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":390,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2025-06-05",12.45,12.245,12.28,-0.65,400700,{"date":983,"open":657,"high":984,"low":657,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2025-06-04",12.37,12.36,0.19,1.56,898000,{"date":990,"open":646,"high":966,"low":927,"close":725,"change":537,"percent_change":991,"volume":992,"transactions":9,"vwap":725},"2025-06-03",-0.57,748100,{"date":994,"open":725,"high":995,"low":725,"close":954,"change":401,"percent_change":996,"volume":997,"transactions":9,"vwap":954},"2025-06-02",12.255,0.66,909200,{"date":999,"open":657,"high":1000,"low":729,"close":724,"change":112,"percent_change":1001,"volume":1002,"transactions":9,"vwap":724},"2025-05-30",12.235,-1.38,1261800,{"date":1004,"open":966,"high":1005,"low":748,"close":964,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":964},"2025-05-29",12.48,0.18,1.48,2253400,{"date":1010,"open":25,"high":954,"low":761,"close":729,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":729},"2025-05-28",-0.14,-1.14,1576100,{"date":1015,"open":824,"high":1016,"low":889,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2025-05-27",12.795,12.29,2.14,21.08,2937300,{"date":1022,"open":1023,"high":304,"low":1023,"close":19,"change":1006,"percent_change":1024,"volume":1025,"transactions":9,"vwap":19},"2025-05-23",9.88,1.81,229900,{"date":1027,"open":1028,"high":222,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2025-05-22",9.99,9.94,9.97,-0.11,-1.09,362600,{"date":1035,"open":1036,"high":408,"low":1036,"close":560,"change":206,"percent_change":175,"volume":1037,"transactions":9,"vwap":560},"2025-05-21",9.91,227700,{"date":1039,"open":1023,"high":1028,"low":1023,"close":1040,"change":420,"percent_change":581,"volume":1041,"transactions":9,"vwap":1040},"2025-05-20",9.98,193200,{"date":1043,"open":1044,"high":1028,"low":1045,"close":1046,"change":973,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2025-05-19",9.71,9.656,9.93,1.33,323200,{"date":1050,"open":1044,"high":1051,"low":1052,"close":1051,"change":313,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2025-05-16",9.8,9.54,0.31,211700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":248,"percent_change":249,"volume":1061,"transactions":9,"vwap":1060},"2025-05-15",9.7,9.82,9.56,9.77,171200,{"date":1063,"open":1040,"high":1040,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2025-05-14",9.76,9.79,-0.27,-2.68,243900,{"date":1070,"open":1071,"high":17,"low":1072,"close":567,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":567},"2025-05-13",9.9,9.725,0.23,2.34,549700,{"date":1077,"open":258,"high":438,"low":1060,"close":1078,"change":1073,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2025-05-12",9.83,2.4,381000,{"date":1082,"open":1083,"high":1044,"low":1084,"close":1085,"change":420,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2025-05-09",9.53,9.471,9.6,0.52,356900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":81,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2025-05-08",9.25,9.615,9.19,9.55,3.69,266400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":205,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2025-05-07",9.29,9.04,9.21,0.11,279200,{"date":1104,"open":1105,"high":1100,"low":1105,"close":1106,"change":233,"percent_change":1074,"volume":1107,"transactions":9,"vwap":1106},"2025-05-06",8.92,9.2,264600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":152,"percent_change":60,"volume":1113,"transactions":9,"vwap":1112},"2025-05-05",9.03,8.9,8.99,309300,{"date":1115,"open":1110,"high":1116,"low":1117,"close":1118,"change":401,"percent_change":122,"volume":1119,"transactions":9,"vwap":1118},"2025-05-02",9.073,8.82,8.95,317000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":960,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2025-05-01",9.14,9.245,8.61,8.87,-1.33,485600,{"date":1129,"open":1106,"high":1130,"low":1131,"close":1112,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1112},"2025-04-30",9.365,8.98,-0.54,-5.67,1492300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1083,"change":401,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1083},"2025-04-29",9.45,9.66,9.33,0.85,438800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1137,"change":189,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1137},"2025-04-28",9.5,9.548,9.28,-1.05,472400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1093,"change":593,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1093},"2025-04-25",9.3,9.625,8.65,-0.62,415200,{"date":1157,"open":1092,"high":1158,"low":1092,"close":1159,"change":96,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2025-04-24",9.67,9.61,5.6,368400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1073,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2025-04-23",9.11,9.27,9.02,9.1,2.59,360200,{"date":1171,"open":1172,"high":1131,"low":1173,"close":1125,"change":903,"percent_change":95,"volume":1174,"transactions":9,"vwap":1125},"2025-04-22",8.78,8.73,252500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":593,"percent_change":538,"volume":1181,"transactions":9,"vwap":1180},"2025-04-21",8.75,8.86,8.48,8.7,241300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":248,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2025-04-17",8.79,8.927,8.56,8.76,-0.23,344100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1172,"change":233,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1172},"2025-04-16",8.68,8.91,8.59,2.45,376200,{"date":1198,"open":1186,"high":1199,"low":1200,"close":1201,"change":376,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-04-15",8.64,8.42,8.57,0.82,332800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":973,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-04-14",8.41,8.69,8.35,8.5,1.55,448300,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":137,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2025-04-11",8.1,8.45,8.37,5.82,423200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":67,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-04-10",8.4,8.46,7.76,7.91,-8.34,492800,{"date":1228,"open":228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1029,"volume":1233,"transactions":9,"vwap":1231},"2025-04-09",8.77,7.87,8.63,0.78,963200,{"date":1235,"open":1124,"high":1236,"low":1237,"close":1238,"change":501,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-04-08",8.635,7.805,7.85,-5.88,724700,{"date":1242,"open":1223,"high":1209,"low":179,"close":1243,"change":1006,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2025-04-07",8.34,2.21,657600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":937,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-04-04",8.47,8.58,8.02,8.16,-6.64,905800,{"date":1255,"open":1256,"high":1164,"low":1180,"close":1257,"change":1154,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2025-04-03",9,8.74,-6.62,460100,{"date":1261,"open":1137,"high":1137,"low":1262,"close":1263,"change":313,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-04-02",9.01,9.36,0.32,279300,{"date":1267,"open":1144,"high":1023,"low":1268,"close":1139,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1139},"2025-04-01",9.26,-0.21,-2.2,267000,{"date":1273,"open":1029,"high":1029,"low":1052,"close":1052,"change":501,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1052},"2025-03-31",-4.89,416800,{"date":1277,"open":408,"high":1278,"low":1279,"close":438,"change":249,"percent_change":1280,"volume":1281,"transactions":9,"vwap":438},"2025-03-28",10.295,10.0050001,-1.96,313100,{"date":1283,"open":1284,"high":516,"low":18,"close":303,"change":825,"percent_change":1285,"volume":1286,"transactions":9,"vwap":303},"2025-03-27",10.52,-3.12,232600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":188,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-03-26",10.88,10.5,10.56,-0.09,318900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":903,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-03-25",10.51,10.62,10.47,10.57,1.63,202400,{"date":1303,"open":1304,"high":1305,"low":495,"close":1306,"change":433,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-03-24",10.83,10.905,10.4,-2.71,356400,{"date":1310,"open":1311,"high":1312,"low":19,"close":1313,"change":593,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-03-21",10.54,10.75,10.69,-0.56,1629900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1312,"change":455,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1312},"2025-03-20",10.71,10.87,10.68,-1.47,347800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":195,"percent_change":195,"volume":1328,"transactions":9,"vwap":1327},"2025-03-19",10.81,11.105,10.91,365600,{"date":1330,"open":1331,"high":1332,"low":1312,"close":1327,"change":21,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1327},"2025-03-18",10.8,11.03,1.39,277000,{"date":1336,"open":1337,"high":1304,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-03-17",10.38,10.76,0.35,3.36,388000,{"date":1343,"open":303,"high":1344,"low":232,"close":1345,"change":845,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-03-14",10.6,10.41,4.1,531600,{"date":1349,"open":445,"high":1350,"low":1030,"close":258,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":258},"2025-03-13",10.74,-0.19,-1.86,861500,{"date":1355,"open":408,"high":1356,"low":408,"close":232,"change":206,"percent_change":1357,"volume":1358,"transactions":9,"vwap":232},"2025-03-12",10.46,0.99,298600,{"date":1360,"open":1085,"high":359,"low":1085,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-03-11",10.09,0.72,7.68,429800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":112,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2025-03-10",9.57,9.835,9.35,9.37,-1.78,643800,{"date":1374,"open":467,"high":1375,"low":1376,"close":1052,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1052},"2025-03-07",10.31,9.52,-0.61,-6.01,653800,{"date":1381,"open":1311,"high":1382,"low":1361,"close":19,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":19},"2025-03-06",10.73,-0.47,-4.43,494200,{"date":1387,"open":16,"high":1388,"low":16,"close":1297,"change":581,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1297},"2025-03-05",10.67,4.94,380000,{"date":1392,"open":409,"high":1393,"low":1029,"close":408,"change":256,"percent_change":1394,"volume":1395,"transactions":9,"vwap":408},"2025-03-04",10.265,2.02,276600,{"date":1397,"open":16,"high":1337,"low":1398,"close":1399,"change":941,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-03-03",9.84,9.92,-1.49,236200,{"date":1403,"open":445,"high":445,"low":1404,"close":571,"change":249,"percent_change":1405,"volume":1406,"transactions":9,"vwap":571},"2025-02-28",9.945,-1.95,426300,{"date":1408,"open":1344,"high":1344,"low":463,"close":445,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":445},"2025-02-27",-0.36,-3.39,249100,{"date":1413,"open":1313,"high":1414,"low":1297,"close":1415,"change":277,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-02-26",10.86,10.63,-0.37,161300,{"date":1419,"open":1331,"high":1319,"low":1420,"close":1388,"change":593,"percent_change":1314,"volume":1421,"transactions":9,"vwap":1388},"2025-02-25",10.66,295200,{"date":1423,"open":1318,"high":1424,"low":1290,"close":1382,"change":248,"percent_change":1351,"volume":1425,"transactions":9,"vwap":1382},"2025-02-24",10.77,216100,{"date":1427,"open":1428,"high":1428,"low":1312,"close":1312,"change":73,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1312},"2025-02-21",11.37,-4.53,208400,{"date":1432,"open":1433,"high":1434,"low":1327,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-02-20",11.05,11.28,11.26,0.27,2.46,156300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":433,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-02-19",11.13,11.133,10.84,10.99,-2.57,142500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1434,"change":537,"percent_change":1154,"volume":1452,"transactions":9,"vwap":1434},"2025-02-18",11.41,11.411,11.19,91900,{"date":1454,"open":1428,"high":1455,"low":1456,"close":1457,"change":152,"percent_change":1339,"volume":1458,"transactions":9,"vwap":1457},"2025-02-14",11.6,11.17,11.35,223800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":849,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-02-13",11.1,11.315,10.98,11.31,3.01,216200,{"date":1468,"open":1469,"high":507,"low":1470,"close":1463,"change":255,"percent_change":1006,"volume":1471,"transactions":9,"vwap":1463},"2025-02-12",10.85,10.803,179000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1409,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-02-11",11.08,11.2,10.881,10.96,-3.18,221800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-02-10",11.11,11.36,11.065,11.32,0.38,3.47,267600,{"date":1490,"open":1491,"high":1492,"low":1414,"close":1493,"change":468,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-02-07",10.95,11.16,10.94,0.83,145700,{"date":1497,"open":1493,"high":1498,"low":1331,"close":1469,"change":205,"percent_change":468,"volume":1499,"transactions":9,"vwap":1469},"2025-02-06",11.12,151800,{"date":1501,"open":1318,"high":1469,"low":1502,"close":1443,"change":710,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1443},"2025-02-05",10.625,1.5,202900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1320,"change":1486,"percent_change":1094,"volume":1509,"transactions":9,"vwap":1320},"2025-02-04",10.35,10.705,198400,{"date":1511,"open":325,"high":1375,"low":1512,"close":325,"change":248,"percent_change":1351,"volume":1513,"transactions":9,"vwap":325},"2025-02-03",9.933,390500,{"date":1515,"open":1516,"high":1517,"low":200,"close":495,"change":112,"percent_change":1518,"volume":1519,"transactions":9,"vwap":495},"2025-01-31",10.49,10.55,-1.62,358500,{"date":1521,"open":1449,"high":1449,"low":1298,"close":1516,"change":1154,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1516},"2025-01-30",-5.58,361300,{"date":1525,"open":16,"high":1492,"low":16,"close":1482,"change":1362,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1482},"2025-01-29",6.93,282200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":512,"change":1383,"percent_change":1533,"volume":1534,"transactions":9,"vwap":512},"2025-01-28",10.79,10.82,10.36,-4.33,388300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1414,"change":255,"percent_change":1006,"volume":1540,"transactions":9,"vwap":1414},"2025-01-27",10.89,10.9,10.58,264800,{"date":1542,"open":1469,"high":1543,"low":1531,"close":1443,"change":205,"percent_change":468,"volume":1544,"transactions":9,"vwap":1443},"2025-01-24",11.015,91500,{"date":1546,"open":1547,"high":1414,"low":1548,"close":1304,"change":188,"percent_change":1292,"volume":1549,"transactions":9,"vwap":1304},"2025-01-23",10.7,10.59,280700,{"date":1551,"open":1552,"high":1552,"low":1531,"close":1443,"change":241,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1443},"2025-01-22",11.06,-2.25,147900,{"date":1556,"open":1557,"high":1558,"low":1493,"close":1559,"change":277,"percent_change":1409,"volume":1560,"transactions":9,"vwap":1559},"2025-01-21",11.22,11.29,11.09,226400,{"date":1562,"open":1289,"high":1563,"low":1414,"close":1441,"change":1486,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1441},"2025-01-17",11.52,3.53,310400,{"date":1567,"open":1284,"high":1338,"low":1516,"close":1312,"change":1264,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1312},"2025-01-16",3.07,273800,{"date":1571,"open":1311,"high":1311,"low":463,"close":1572,"change":152,"percent_change":1486,"volume":1573,"transactions":9,"vwap":1572},"2025-01-15",10.43,174200,{"date":1575,"open":495,"high":1576,"low":303,"close":512,"change":82,"percent_change":1577,"volume":1578,"transactions":9,"vwap":512},"2025-01-14",10.42,1.37,115900,{"date":1580,"open":437,"high":467,"low":1028,"close":463,"change":401,"percent_change":402,"volume":1581,"transactions":9,"vwap":463},"2025-01-13",171300,{"date":1583,"open":325,"high":1576,"low":258,"close":16,"change":241,"percent_change":1584,"volume":1585,"transactions":9,"vwap":16},"2025-01-10",-2.4,205100,{"date":1587,"open":222,"high":1588,"low":16,"close":1576,"change":710,"percent_change":987,"volume":1589,"transactions":9,"vwap":1576},"2025-01-08",10.525,163400,{"date":1591,"open":1297,"high":1319,"low":387,"close":467,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":467},"2025-01-07",-0.26,-2.47,244400,{"date":1596,"open":1318,"high":1414,"low":1516,"close":1284,"change":1292,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1284},"2025-01-06",-0.85,199700,{"date":1600,"open":1388,"high":516,"low":1601,"close":1602,"change":449,"percent_change":1603,"volume":532,"transactions":9,"vwap":1602},"2025-01-03",10.475,10.61,0.57,{"date":1605,"open":1312,"high":1414,"low":1356,"close":1517,"change":537,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1517},"2025-01-02",-0.66,172100,{"date":1609,"open":1610,"high":1469,"low":1517,"close":1297,"change":468,"percent_change":1140,"volume":1611,"transactions":9,"vwap":1297},"2024-12-31",10.64,164500,{"date":1613,"open":1297,"high":1614,"low":495,"close":1615,"change":1031,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2024-12-30",10.715,10.53,-1.03,138500,{"date":1619,"open":516,"high":1441,"low":1548,"close":1610,"change":1620,"percent_change":967,"volume":1621,"transactions":9,"vwap":1610},"2024-12-27",-0.13,149700,{"date":1623,"open":1530,"high":1624,"low":1318,"close":1424,"change":390,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1424},"2024-12-26",10.915,-0.74,98200,{"date":1628,"open":1629,"high":1630,"low":1420,"close":1469,"change":1006,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1469},"2024-12-24",10.78,10.885,1.69,73800,{"date":1634,"open":1331,"high":1635,"low":1299,"close":1388,"change":1620,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1388},"2024-12-23",11.04,-1.2,227800,{"date":1639,"open":1576,"high":1493,"low":1532,"close":1331,"change":314,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1331},"2024-12-20",2.76,406000,{"date":1643,"open":1615,"high":1602,"low":1337,"close":1296,"change":1101,"percent_change":142,"volume":1644,"transactions":9,"vwap":1296},"2024-12-19",303400,{"date":1646,"open":1647,"high":1475,"low":1648,"close":1306,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1306},"2024-12-18",11.14,10.335,-0.81,-7.23,351500,{"date":1653,"open":1654,"high":1654,"low":1456,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2024-12-17",11.72,11.21,-0.64,-5.4,235400,{"date":1660,"open":748,"high":724,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2024-12-16",11.75,11.85,-0.35,-2.87,201700,{"date":1667,"open":1668,"high":1669,"low":804,"close":657,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":657},"2024-12-13",12.61,12.655,-0.53,-4.16,129900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2024-12-12",12.8,13.33,12.65,12.73,-0.46,-3.49,170000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":298,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2024-12-11",12.95,13.35,12.89,13.19,1.93,182000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1620,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2024-12-10",13.03,13.07,12.74,12.94,-0.99,216800,{"date":1699,"open":977,"high":1700,"low":977,"close":1693,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1693},"2024-12-09",13.34,0.81,6.61,181600,{"date":1705,"open":1668,"high":1668,"low":673,"close":955,"change":249,"percent_change":1706,"volume":1707,"transactions":9,"vwap":955},"2024-12-06",-1.61,124300,{"date":1709,"open":1710,"high":1711,"low":964,"close":1712,"change":960,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2024-12-05",12.52,12.62,12.46,-0.95,216600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1066,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2024-12-04",12.77,12.855,12.47,12.58,-2.1,215600,{"date":1724,"open":1725,"high":1726,"low":1694,"close":1727,"change":21,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2024-12-03",12.92,13,12.85,1.18,184700,{"date":1731,"open":1711,"high":1675,"low":1732,"close":1733,"change":195,"percent_change":195,"volume":1734,"transactions":9,"vwap":1733},"2024-12-02",12.51,12.7,216500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1733,"change":255,"percent_change":710,"volume":1740,"transactions":9,"vwap":1733},"2024-11-29",12.69,12.959,12.66,177800,{"date":1742,"open":1743,"high":1694,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2024-11-27",12.38,12.68,0.36,2.92,152200,{"date":1749,"open":959,"high":959,"low":748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2024-11-26",12.32,-0.18,-1.44,179800,{"date":1755,"open":1733,"high":1756,"low":959,"close":971,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":971},"2024-11-25",12.79,-0.28,-2.19,185400,{"date":1761,"open":1710,"high":1762,"low":1763,"close":1764,"change":1264,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2024-11-22",12.825,12.4,12.78,2.57,225200,{"date":1768,"open":1769,"high":1719,"low":1769,"close":1712,"change":1701,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1712},"2024-11-21",11.77,6.95,559000,{"date":1773,"open":508,"high":508,"low":1774,"close":1775,"change":455,"percent_change":1776,"volume":1458,"transactions":9,"vwap":1775},"2024-11-20",11.53,11.65,-1.35,{"date":1778,"open":1455,"high":1779,"low":1780,"close":1779,"change":89,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2024-11-19",11.81,11.48,1.9,473300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":593,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2024-11-18",11.71,11.92,11.54,11.59,-0.52,273200,{"date":1792,"open":819,"high":1793,"low":1775,"close":1775,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1775},"2024-11-15",12.149,-0.41,-3.4,361900,{"date":1798,"open":1743,"high":977,"low":1799,"close":804,"change":1794,"percent_change":74,"volume":1800,"transactions":9,"vwap":804},"2024-11-14",11.9,506600,{"date":1802,"open":1764,"high":1803,"low":959,"close":1719,"change":1188,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1719},"2024-11-13",12.82,-1.81,182900,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1733,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1733},"2024-11-12",13.06,12.54,-0.38,-2.91,408700,{"date":1814,"open":1764,"high":1815,"low":1737,"close":1816,"change":1073,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2024-11-11",13.1,13.08,1.79,397700,{"date":1820,"open":1692,"high":1816,"low":1744,"close":1727,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1727},"2024-11-08",-0.6,-4.46,163900,{"date":1825,"open":1826,"high":1827,"low":1726,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2024-11-07",13.01,13.88,13.45,0.75,5.91,380800,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1733,"change":1794,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1733},"2024-11-06",13.05,12.361,-3.13,428500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":38,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2024-11-05",12.6,13.23,12.59,13.11,4.63,185600,{"date":1847,"open":971,"high":1848,"low":959,"close":1849,"change":206,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2024-11-04",12.63,12.53,0.8,128000,{"date":1853,"open":740,"high":1739,"low":761,"close":959,"change":60,"percent_change":1854,"volume":1855,"transactions":9,"vwap":959},"2024-11-01",3.76,233800,{"date":1857,"open":984,"high":984,"low":1858,"close":862,"change":607,"percent_change":1859,"volume":1860,"transactions":9,"vwap":862},"2024-10-31",11.89,-2.44,478400,{"date":1862,"open":1763,"high":1863,"low":748,"close":979,"change":1011,"percent_change":1864,"volume":1865,"transactions":9,"vwap":979},"2024-10-30",12.415,-1.13,269700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1620,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2024-10-29",12.56,12.675,12.31,12.42,-1.04,220100,{"date":1875,"open":1743,"high":1876,"low":979,"close":1877,"change":401,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2024-10-28",12.64,12.55,0.64,321800,{"date":1881,"open":1882,"high":1678,"low":25,"close":1719,"change":89,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1719},"2024-10-25",12.35,1.8,362900,{"date":1886,"open":966,"high":1882,"low":709,"close":966,"change":255,"percent_change":710,"volume":1714,"transactions":9,"vwap":966},"2024-10-24",{"date":1888,"open":966,"high":1889,"low":811,"close":25,"change":500,"percent_change":1794,"volume":1890,"transactions":9,"vwap":25},"2024-10-23",12.34,293400,{"date":1892,"open":1809,"high":1677,"low":25,"close":979,"change":313,"percent_change":107,"volume":1893,"transactions":9,"vwap":979},"2024-10-22",172600,{"date":1895,"open":1840,"high":1840,"low":729,"close":966,"change":112,"percent_change":1896,"volume":1897,"transactions":9,"vwap":966},"2024-10-21",-1.37,237600,{"date":1899,"open":1712,"high":971,"low":984,"close":1871,"change":152,"percent_change":1264,"volume":1900,"transactions":9,"vwap":1871},"2024-10-18",228500,{"date":1902,"open":955,"high":977,"low":887,"close":1743,"change":1101,"percent_change":122,"volume":1903,"transactions":9,"vwap":1743},"2024-10-17",164100,{"date":1905,"open":1733,"high":1733,"low":765,"close":950,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":950},"2024-10-16",-0.32,-2.54,346400,{"date":1910,"open":1710,"high":1711,"low":1763,"close":1842,"change":1751,"percent_change":1911,"volume":1281,"transactions":9,"vwap":1842},"2024-10-15",-1.41,{"date":1913,"open":1803,"high":1914,"low":1915,"close":1717,"change":249,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1717},"2024-10-14",12.985,12.715,-1.54,195000,{"date":1919,"open":1727,"high":1726,"low":1809,"close":1920,"change":195,"percent_change":195,"volume":1921,"transactions":9,"vwap":1920},"2024-10-11",12.97,294000,{"date":1923,"open":1809,"high":1924,"low":950,"close":1920,"change":849,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1920},"2024-10-10",13.14,2.61,314000,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1876,"change":1377,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1876},"2024-10-09",12.96,11.855,-4.6,776400,{"date":1934,"open":1935,"high":1935,"low":1692,"close":1936,"change":1606,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2024-10-08",13.7,13.25,-4.74,217500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":195,"percent_change":195,"volume":1945,"transactions":9,"vwap":1944},"2024-10-07",13.9,14.02,13.815,13.91,215200,{"date":183,"open":178,"high":178,"low":1947,"close":1944,"change":112,"percent_change":967,"volume":1948,"transactions":9,"vwap":1944},13.84,283500]