[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTUS":3,"homepage-market-summary":30,"stock-historical-MTUS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTUS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Metallus Inc.","NYSE",null,"STEEL WORKS, BLAST FURNACES & ROLLING MILLS (COKE OVENS)","Metallus Inc is an American-based manufacturer of alloy steel, as well as carbon and micro-alloy steel. The portfolio of the company includes special bar quality steel, seamless mechanical tubes, and value-added solutions, such as precision steel components. The company also supplies machining and thermal treatment services and manages raw material recycling programs that work as a feeder system for its melt operations. The company's products and services are used in the following sectors: oil and gas; automotive, industrial equipment; mining; construction; rail; aerospace and defense; heavy truck; agriculture and power generation. Geographically, the company mainly serves customers in the United States.","1,865","Canton, OH",false,{"close":16,"open":17,"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},20.92,21.13,20.65,21.04,-0.12,-0.57,360854.617379,8620,20.9381,22.58,14.19,364067.53334327886,80.2,3093,{"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":14,"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":14,"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":14},"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":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11,363250,132586250.869163,58.48,"2025-04-24",[184,185,195,205,216,227,237,248,259,269,280,289,299,309,319,329,338,346,356,366,374,383,392,403,411,421,431,442,450,457,467,476,483,491,502,512,522,533,543,552,560,568,577,588,597,608,619,629,638,649,657,667,677,687,695,703,710,717,724,731,735,740,747,752,758,765,773,780,787,793,798,805,812,819,824,831,837,846,852,859,865,872,879,885,889,894,900,904,910,916,922,928,933,937,943,951,960,969,975,983,990,996,1004,1010,1017,1024,1030,1035,1041,1045,1050,1056,1060,1065,1070,1074,1078,1082,1087,1093,1100,1108,1116,1121,1127,1135,1142,1150,1157,1166,1172,1180,1186,1191,1199,1206,1213,1222,1231,1238,1245,1253,1259,1266,1275,1281,1288,1293,1300,1305,1310,1316,1322,1329,1335,1341,1349,1353,1360,1367,1375,1380,1384,1388,1395,1402,1408,1416,1423,1428,1435,1441,1447,1451,1455,1461,1465,1471,1476,1481,1485,1491,1495,1499,1503,1508,1512,1516,1521,1526,1532,1539,1544,1551,1557,1563,1567,1572,1576,1583,1588,1594,1599,1605,1612,1617,1623,1627,1634,1641,1647,1652,1658,1663,1668,1672,1678,1686,1692,1698,1704,1712,1720,1726,1734,1739,1745,1752,1756,1764,1770,1775,1780,1786,1789,1792,1796,1801,1806,1809,1814,1819,1823,1827,1835,1841,1845,1849,1855,1860,1867,1872,1877,1881,1886,1891,1895,1901,1905,1909,1914,1917,1920,1925,1928,1932,1936,1940,1943,1948,1953,1959,1964,1969,1975,1981,1986,1992,1995,2000,2005,2008,2013,2019,2023,2027,2033,2038,2043,2049,2054,2061,2066,2072,2078,2085,2092,2099,2105,2108,2114,2119,2124,2129,2134,2137,2140,2146,2150,2155,2160,2163,2167,2171,2174,2179,2183,2186,2191,2196,2203,2209,2215,2221,2228,2236,2243,2248,2252,2259,2266,2273,2280,2284,2290,2294,2301,2308,2314,2322,2330,2337,2344,2351,2359,2365,2373,2380,2386,2393,2400,2406,2414,2422,2428,2436,2442,2447,2452,2460,2466,2471,2475,2481,2486],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",20.3,21.36,20.205,1.15,5.78,600978.335986,10418,20.9937,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":127,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",19.7,20.02,19.695,19.89,2.42,282830.825896,7674,19.863,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",18.83,19.45,18.7,19.42,0.43,2.26,308242.287392,6846,19.2153,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",18.9,19.34,18.875,18.99,0.18,0.96,300711.208005,7012,19.0241,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",19.58,18.68,18.81,-0.16,-0.84,379294.769681,9660,18.9917,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",19.5,19.62,18.55,18.97,0.13,0.69,381463.85654,7271,19.0605,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",18.85,19.13,18.75,18.84,-0.1,-0.53,218695.982401,6053,18.9458,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":89,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",18.79,19.18,18.59,18.94,1.18,273591.1371,5818,18.9049,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",18.92,19.24,18.69,18.72,-0.34,-1.78,355461.194907,6915,18.8786,{"date":281,"open":253,"high":282,"low":253,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",19.211,19.06,0.42,2.25,388048.391242,6195,19.0611,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",19.08,18.625,18.64,-0.47,-2.46,248840.683217,6288,18.7453,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",19.28,18.74,19.11,-0.28,-1.44,695727.096161,5434,19.0799,{"date":310,"open":240,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",19.77,19.35,19.39,0.11,0.57,278224.863685,7918,19.4725,{"date":320,"open":321,"high":322,"low":323,"close":301,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",19.29,19.72,19.055,0.16,0.84,239856.977949,7159,19.3692,{"date":330,"open":273,"high":331,"low":273,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",19.15,19.12,0.38,2.03,263355.285014,6521,19.0154,{"date":339,"open":253,"high":340,"low":209,"close":302,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",19.07,-0.5,-2.6,284160.893549,6192,18.7953,{"date":347,"open":348,"high":349,"low":350,"close":272,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",19.37,19.66,19.04,0.05,0.26,268843.017378,7595,19.2886,{"date":357,"open":358,"high":322,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",19.55,19,19.19,-0.46,-2.34,328467.740777,8025,19.3291,{"date":367,"open":208,"high":368,"low":312,"close":369,"change":370,"percent_change":265,"volume":371,"transactions":372,"vwap":373},"2026-09-09",19.73,19.65,0.23,368451.293382,7606,19.5957,{"date":375,"open":376,"high":377,"low":378,"close":210,"change":73,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",19.95,20.11,19.22,-2.56,447811.270164,8284,19.524,{"date":384,"open":360,"high":385,"low":360,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",20.14,19.93,0.77,4.02,322671.43106,7471,19.855,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",19.82,19.94,19.1301,19.16,-0.43,-2.19,318275.698115,6738,19.3495,{"date":404,"open":350,"high":349,"low":350,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",19.59,0.71,3.76,285707.997159,6725,19.5196,{"date":412,"open":413,"high":350,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",18.6,18.17,18.88,-0.64,-3.28,462081.205779,9138,18.7753,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",19.52,19.67,19.32,-0.05,-0.26,386414.120665,6410,19.5189,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",19.98,20.25,19.48,19.57,-0.33,-1.66,332156.499699,6116,19.6268,{"date":443,"open":301,"high":444,"low":397,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":311},"2026-08-27",19.925,19.9,0.5,2.58,225421.059248,5035,{"date":451,"open":313,"high":452,"low":301,"close":453,"change":314,"percent_change":315,"volume":454,"transactions":455,"vwap":456},"2026-08-26",19.7399,19.4,240259.826479,6320,19.4237,{"date":458,"open":459,"high":460,"low":461,"close":321,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",18.87,19.41,18.54,0.56,2.99,276455.717207,6856,19.1848,{"date":468,"open":311,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",20.19,18.73,-0.86,-4.39,367442.712952,7991,19.0047,{"date":477,"open":311,"high":478,"low":435,"close":405,"change":479,"percent_change":351,"volume":480,"transactions":481,"vwap":482},"2026-08-21",20.275,0.01,373929.663792,7476,19.6621,{"date":484,"open":394,"high":485,"low":272,"close":229,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",20.045,-0.65,-3.21,379423.502967,8411,19.5574,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",21.62,21.79,20.22,20.23,-1,-4.71,383324.841024,8251,20.6047,{"date":503,"open":504,"high":505,"low":16,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",21.85,21.86,21.23,-0.8,-3.63,230456.576683,5544,21.2163,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":89,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",21.71,22.13,21.46,22.03,1.01,250005.565529,5503,21.9803,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",21.59,21.99,21.5,21.81,0.3,1.39,242480.84014,5522,21.7695,{"date":534,"open":535,"high":504,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",21.84,21.44,21.51,-0.21,-0.97,306993.252423,6132,21.5737,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":479,"percent_change":351,"volume":549,"transactions":550,"vwap":551},"2026-08-12",21.94,22.1334,21.31,21.72,351904.473916,5790,21.6576,{"date":553,"open":504,"high":554,"low":555,"close":514,"change":556,"percent_change":426,"volume":557,"transactions":558,"vwap":559},"2026-08-11",22.34,21.66,-0.01,301141.680324,6724,21.8934,{"date":561,"open":562,"high":563,"low":564,"close":548,"change":351,"percent_change":370,"volume":565,"transactions":566,"vwap":567},"2026-08-10",21.8,22.04,21.61,330187.562875,6744,21.7922,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":107,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",21.24,22.0499,21.67,1.12,447313.910901,9181,21.7933,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",21.83,22.01,21.1,21.43,-0.19,-0.88,473510.478663,8477,21.4251,{"date":589,"open":590,"high":25,"low":591,"close":493,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",22.02,21.54,0.06,0.28,543196.47852,9050,21.9081,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",20.6,22.1,19.21,21.56,1.11,5.43,904249.473598,12870,21.1015,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",19.85,20.57,19.47,20.45,0.33,1.64,299190.768801,6475,20.2404,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":593,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",19.69,20.32,19.63,20.12,1.41,546812.504,7349,20.094,{"date":630,"open":631,"high":632,"low":623,"close":633,"change":112,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",20.31,20.62,19.84,-0.85,351262.218258,7640,19.8374,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",21.2,21.38,19.76,20.01,-1.1,-5.21,445625.296416,9123,20.0589,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":107,"percent_change":190,"volume":654,"transactions":655,"vwap":656},"2026-07-28",21.01,21.7369,21.11,341788.158848,7943,21.2189,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":254,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",21.12,21.19,20.59,20.87,-0.48,409208.473248,8511,20.8378,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":614,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",20.88,21.08,20.29,20.97,1.6,460088.260788,7518,20.8394,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",19.99,20.7,20.64,0.65,3.25,731378.736892,10739,20.5017,{"date":688,"open":642,"high":496,"low":689,"close":679,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",19.605,0.02,0.1,298817.268996,7704,19.9385,{"date":696,"open":313,"high":697,"low":348,"close":698,"change":325,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",20.52,19.97,4.39,377118.008047,7884,20.0618,{"date":704,"open":423,"high":229,"low":271,"close":251,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",-0.25,-1.29,385044.877346,8099,19.1845,{"date":711,"open":712,"high":423,"low":713,"close":714,"change":715,"percent_change":538,"volume":716,"transactions":9,"vwap":714},"2026-07-17",19.14,19.040001,19.38,-0.04,427300,{"date":718,"open":719,"high":720,"low":210,"close":210,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":210},"2026-07-16",19.64,20.049999,-0.27,-1.37,333100,{"date":725,"open":719,"high":726,"low":727,"close":621,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":621},"2026-07-15",19.86,19.44,0.39,2.02,359500,{"date":732,"open":322,"high":433,"low":733,"close":733,"change":583,"percent_change":539,"volume":734,"transactions":9,"vwap":733},"2026-07-14",19.3,385100,{"date":736,"open":737,"high":322,"low":737,"close":738,"change":211,"percent_change":212,"volume":739,"transactions":9,"vwap":738},"2026-07-13",19.17,19.49,267100,{"date":741,"open":252,"high":742,"low":274,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",19.2,19.059999,0.36,1.93,204500,{"date":748,"open":415,"high":415,"low":749,"close":209,"change":112,"percent_change":750,"volume":751,"transactions":9,"vwap":209},"2026-07-09",18.57,-0.9,331400,{"date":753,"open":754,"high":264,"low":755,"close":459,"change":528,"percent_change":756,"volume":757,"transactions":9,"vwap":459},"2026-07-08",18.52,18.43,1.62,266700,{"date":759,"open":760,"high":761,"low":762,"close":749,"change":222,"percent_change":763,"volume":764,"transactions":9,"vwap":749},"2026-07-07",18.24,18.66,18.1,0.98,412100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",17.5,18.455,18.39,0.89,5.09,341500,{"date":774,"open":775,"high":776,"low":777,"close":767,"change":255,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-07-02",18.13,18.48,17.4,-2.94,472700,{"date":781,"open":461,"high":263,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",17.99,18.030001,-0.66,-3.53,507400,{"date":788,"open":271,"high":789,"low":769,"close":273,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":273},"2026-06-30",19.045,-0.18,-0.95,355400,{"date":794,"open":621,"high":322,"low":231,"close":459,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":459},"2026-06-29",-1.06,-5.32,378400,{"date":799,"open":800,"high":801,"low":240,"close":386,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":386},"2026-06-26",20.040001,20.5,-0.3,-1.48,822100,{"date":806,"open":807,"high":187,"low":808,"close":496,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":496},"2026-06-25",19.54,19.26,0.66,3.37,340100,{"date":813,"open":814,"high":815,"low":321,"close":436,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":436},"2026-06-24",19.36,19.785,0.29,1.5,344100,{"date":820,"open":229,"high":394,"low":821,"close":301,"change":398,"percent_change":822,"volume":823,"transactions":9,"vwap":301},"2026-06-23",19.049999,-2.18,334100,{"date":825,"open":313,"high":322,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",19.09,19.71,0.4,2.07,341900,{"date":832,"open":623,"high":368,"low":833,"close":834,"change":705,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-18",19.01,19.31,-1.28,1146900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",19.88,20.24,19.268,19.56,-0.44,-2.2,387100,{"date":847,"open":848,"high":849,"low":200,"close":850,"change":254,"percent_change":341,"volume":851,"transactions":9,"vwap":850},"2026-06-16",20.36,20.48,20,235600,{"date":853,"open":801,"high":854,"low":368,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",20.55,20.1,-0.38,-1.86,287100,{"date":860,"open":861,"high":862,"low":849,"close":849,"change":863,"percent_change":795,"volume":864,"transactions":9,"vwap":849},"2026-06-12",20.81,21.21,-0.22,338100,{"date":866,"open":198,"high":867,"low":868,"close":680,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":680},"2026-06-11",20.75,19.78,0.93,4.7,307200,{"date":873,"open":874,"high":189,"low":875,"close":311,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":311},"2026-06-10",19.96,19.74,-0.07,-0.35,294800,{"date":880,"open":395,"high":881,"low":612,"close":633,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":633},"2026-06-09",20.225,0.19,0.97,266500,{"date":886,"open":610,"high":887,"low":239,"close":369,"change":556,"percent_change":426,"volume":888,"transactions":9,"vwap":369},"2026-06-08",20.07,313000,{"date":890,"open":800,"high":891,"low":239,"close":349,"change":663,"percent_change":892,"volume":893,"transactions":9,"vwap":349},"2026-06-05",20.084999,-2.38,303400,{"date":895,"open":896,"high":671,"low":349,"close":385,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":385},"2026-06-04",19.8,0.31,1.56,243700,{"date":901,"open":624,"high":840,"low":322,"close":902,"change":255,"percent_change":342,"volume":903,"transactions":9,"vwap":902},"2026-06-03",19.83,302300,{"date":905,"open":322,"high":906,"low":349,"close":848,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":848},"2026-06-02",20.498,0.8,4.09,262700,{"date":911,"open":321,"high":912,"low":913,"close":842,"change":914,"percent_change":361,"volume":915,"transactions":9,"vwap":842},"2026-06-01",19.565,18.96,-0.09,248300,{"date":917,"open":918,"high":918,"low":919,"close":369,"change":232,"percent_change":920,"volume":921,"transactions":9,"vwap":369},"2026-05-29",19.79,19.43,-0.81,357000,{"date":923,"open":322,"high":679,"low":321,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",19.81,0.21,1.07,325800,{"date":929,"open":369,"high":874,"low":425,"close":930,"change":715,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-27",19.6,-0.2,456400,{"date":934,"open":425,"high":433,"low":262,"close":719,"change":102,"percent_change":935,"volume":936,"transactions":9,"vwap":719},"2026-05-26",2.77,369200,{"date":938,"open":209,"high":939,"low":940,"close":303,"change":38,"percent_change":941,"volume":942,"transactions":9,"vwap":303},"2026-05-22",19.23,18.58,3.13,337800,{"date":944,"open":945,"high":413,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",18.09,17.875,18.53,0.27,1.48,286100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",17.68,18.29,17.58,18.26,0.78,4.46,290200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",17.75,17.8,17.23,17.48,-0.55,-3.05,343200,{"date":970,"open":971,"high":972,"low":973,"close":783,"change":324,"percent_change":122,"volume":974,"transactions":9,"vwap":783},"2026-05-18",17.94,18.25,17.83,227400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":399,"volume":982,"transactions":9,"vwap":980},"2026-05-15",18,18.235,17.72,17.87,-0.4,255800,{"date":984,"open":985,"high":986,"low":963,"close":987,"change":81,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-14",18.2,18.33,18.27,1.9,202700,{"date":991,"open":992,"high":971,"low":992,"close":993,"change":897,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-13",17.7,17.93,1.76,289400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",18.12,17.6,17.62,-0.69,-3.77,295900,{"date":1005,"open":947,"high":207,"low":985,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",18.31,-0.14,-0.76,261400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":243,"percent_change":406,"volume":1016,"transactions":9,"vwap":1015},"2026-05-08",18.35,18.61,18.14,18.45,299500,{"date":1018,"open":1019,"high":331,"low":998,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",19.02,18.32,-0.75,-3.93,320500,{"date":1025,"open":621,"high":1026,"low":1027,"close":340,"change":538,"percent_change":1028,"volume":1029,"transactions":9,"vwap":340},"2026-05-06",19.75,18.98,-1.09,364400,{"date":1031,"open":1032,"high":445,"low":1032,"close":301,"change":809,"percent_change":1033,"volume":1034,"transactions":9,"vwap":301},"2026-05-05",17.51,3.54,479000,{"date":1036,"open":251,"high":251,"low":1015,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",18.62,-0.52,-2.72,305100,{"date":1042,"open":331,"high":733,"low":1043,"close":712,"change":254,"percent_change":1038,"volume":1044,"transactions":9,"vwap":712},"2026-05-01",18.93,254800,{"date":1046,"open":273,"high":814,"low":1047,"close":272,"change":744,"percent_change":1048,"volume":1049,"transactions":9,"vwap":272},"2026-04-30",18.446,1.91,346800,{"date":1051,"open":272,"high":714,"low":1052,"close":415,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":415},"2026-04-29",18.715,-0.29,-1.51,352000,{"date":1057,"open":435,"high":738,"low":397,"close":737,"change":583,"percent_change":1058,"volume":1059,"transactions":9,"vwap":737},"2026-04-28",-0.98,274000,{"date":1061,"open":262,"high":423,"low":743,"close":814,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":814},"2026-04-27",0.25,1.31,245500,{"date":1066,"open":1013,"high":262,"low":1067,"close":303,"change":744,"percent_change":1068,"volume":1069,"transactions":9,"vwap":303},"2026-04-24",18.355,1.92,209800,{"date":1071,"open":218,"high":272,"low":1072,"close":252,"change":690,"percent_change":314,"volume":1073,"transactions":9,"vwap":252},"2026-04-23",18.44,194800,{"date":1075,"open":209,"high":302,"low":1076,"close":470,"change":222,"percent_change":883,"volume":1077,"transactions":9,"vwap":470},"2026-04-22",18.56,238500,{"date":1079,"open":293,"high":359,"low":1080,"close":241,"change":690,"percent_change":314,"volume":1081,"transactions":9,"vwap":241},"2026-04-21",18.34,269800,{"date":1083,"open":1084,"high":1013,"low":1084,"close":947,"change":46,"percent_change":1085,"volume":1086,"transactions":9,"vwap":947},"2026-04-20",17.92,2.66,277900,{"date":1088,"open":1089,"high":1090,"low":962,"close":1091,"change":744,"percent_change":1092,"volume":746,"transactions":9,"vwap":1091},"2026-04-17",17.86,18.3,18.049999,2.04,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":883,"volume":1099,"transactions":9,"vwap":1097},"2026-04-16",17.55,17.91,17.69,0.17,226200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":556,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-15",17.65,17.73,17.36,17.52,-0.06,186100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":294,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-14",17.97,18.07,17.49,17.53,-2.61,210600,{"date":1117,"open":1097,"high":1118,"low":1032,"close":977,"change":352,"percent_change":1119,"volume":1120,"transactions":9,"vwap":977},"2026-04-13",18.02,1.47,222600,{"date":1122,"open":965,"high":1123,"low":1124,"close":1125,"change":614,"percent_change":988,"volume":1126,"transactions":9,"vwap":1125},"2026-04-10",17.84,17.33,17.74,291400,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-09",16.91,17.46,17.41,0.41,2.41,302700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":122,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",16.56,17.185,17,5.59,358000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":446,"volume":1149,"transactions":9,"vwap":1147},"2026-04-07",16.030001,16.19,15.74,16.1,0.08,271900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":232,"percent_change":1156,"volume":1081,"transactions":9,"vwap":1155},"2026-04-06",15.96,16.115,15.62,16.02,-0.99,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-02",16.39,16.53,16.049999,16.18,-0.24,-1.46,285100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1148,"percent_change":53,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",16.41,16.669,16.42,275600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":82,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-31",16.37,16.665,16.059999,16.34,0.86,401200,{"date":1181,"open":1182,"high":1183,"low":1176,"close":1184,"change":1098,"percent_change":142,"volume":1185,"transactions":9,"vwap":1184},"2026-03-30",16.27,16.44,16.2,249500,{"date":1187,"open":1188,"high":1177,"low":1155,"close":1144,"change":304,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1144},"2026-03-27",16.13,-1.72,249000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":275,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-26",16.49,16.732,16.22,16.31,-2.04,362500,{"date":1200,"open":1201,"high":1202,"low":1159,"close":1203,"change":107,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-25",16.72,16.88,16.65,1.46,272900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1168,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1168},"2026-03-24",15.47,16.61,0.76,4.86,463700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-23",15.11,15.76,14.94,15.65,0.83,5.6,486900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",15.04,15.17,14.76,14.82,-0.08,-0.54,2866200,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",14.55,15.095,14.9,0,502200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1235,"change":324,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1235},"2026-03-18",14.65,14.91,14.54,1.09,454900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":222,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",14.73,14.885,14.56,14.74,1.24,434800,{"date":1254,"open":1255,"high":1256,"low":26,"close":1249,"change":20,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1249},"2026-03-16",14.86,14.935,-0.82,598400,{"date":1260,"open":1225,"high":1261,"low":1262,"close":1263,"change":1229,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-13",15.36,14.63,14.68,-3.55,608600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",15.6,15.89,15.14,15.22,-0.7,-4.4,462800,{"date":1276,"open":1277,"high":1188,"low":1268,"close":1278,"change":931,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-11",16.01,15.92,-1.24,534700,{"date":1282,"open":1283,"high":1284,"low":1161,"close":1285,"change":802,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-10",16.36,16.66,16.12,-1.83,687000,{"date":1289,"open":1193,"high":1290,"low":1277,"close":1170,"change":361,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1170},"2026-03-09",16.76,-2.73,342500,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1202,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1202},"2026-03-06",17.44,16.83,-0.93,-5.22,415600,{"date":1301,"open":1000,"high":1123,"low":1302,"close":1303,"change":1236,"percent_change":1236,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",17.37,17.81,455300,{"date":1306,"open":1307,"high":1110,"low":1308,"close":1303,"change":284,"percent_change":201,"volume":1309,"transactions":9,"vwap":1303},"2026-03-04",17.54,17.24,393300,{"date":1311,"open":1312,"high":1032,"low":1313,"close":1314,"change":437,"percent_change":857,"volume":1315,"transactions":9,"vwap":1314},"2026-03-03",16.99,16.54,17.39,458300,{"date":1317,"open":1203,"high":1089,"low":1318,"close":979,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":979},"2026-03-02",16.52,0.72,4.24,507200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1139,"change":802,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1139},"2026-02-27",17.040001,17.07,16.69,-1.73,332100,{"date":1330,"open":1331,"high":1314,"low":1332,"close":1333,"change":324,"percent_change":869,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",17.14,16.915,17.3,340200,{"date":1336,"open":1337,"high":1338,"low":1193,"close":1331,"change":816,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-02-25",17.049999,17.21,1.72,695800,{"date":1342,"open":1343,"high":1344,"low":1326,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-24",17.38,17.61,16.85,-0.67,-3.82,537300,{"date":1350,"open":1032,"high":999,"low":1351,"close":1105,"change":1106,"percent_change":275,"volume":1352,"transactions":9,"vwap":1105},"2026-02-23",16.63,745300,{"date":1354,"open":1097,"high":1355,"low":1356,"close":955,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":955},"2026-02-20",19.25,16.965,-3.35,-16.01,1151100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":426,"percent_change":1163,"volume":1366,"transactions":9,"vwap":1365},"2026-02-19",20.83,21.040001,20.4,20.93,409000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":254,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",21,21.41,20.86,20.98,-0.02,382600,{"date":1376,"open":1377,"high":1369,"low":840,"close":1369,"change":528,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1369},"2026-02-17",20.43,1.45,284600,{"date":1381,"open":1382,"high":680,"low":369,"close":680,"change":1236,"percent_change":1236,"volume":1383,"transactions":9,"vwap":680},"2026-02-13",20.33,456800,{"date":1385,"open":493,"high":1386,"low":849,"close":680,"change":920,"percent_change":1002,"volume":1387,"transactions":9,"vwap":680},"2026-02-12",21.64,328300,{"date":1389,"open":640,"high":1390,"low":1391,"close":537,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":537},"2026-02-11",21.73,20.982,0.6,2.87,268900,{"date":1396,"open":547,"high":536,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-10",20.795,20.91,-0.36,-1.69,237200,{"date":1403,"open":1404,"high":1405,"low":672,"close":1404,"change":1406,"percent_change":1007,"volume":1407,"transactions":9,"vwap":1404},"2026-02-09",21.27,21.505,-0.03,273000,{"date":1409,"open":1362,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-06",21.4,20.69,21.3,0.54,2.6,390900,{"date":1417,"open":582,"high":591,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-05",20.61,20.76,-0.6,-2.81,363700,{"date":1424,"open":1425,"high":591,"low":1426,"close":188,"change":897,"percent_change":1119,"volume":1427,"transactions":9,"vwap":188},"2026-02-04",21.18,20.905,426600,{"date":1429,"open":861,"high":1430,"low":1431,"close":1432,"change":137,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-03",21.255,20.63,21.049999,2.23,481000,{"date":1436,"open":394,"high":1437,"low":918,"close":661,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":661},"2026-02-02",20.79,0.64,3.21,354800,{"date":1442,"open":1443,"high":1444,"low":1443,"close":376,"change":1445,"percent_change":60,"volume":1446,"transactions":9,"vwap":376},"2026-01-30",19.53,20.21,0.09,898900,{"date":1448,"open":719,"high":726,"low":742,"close":726,"change":1392,"percent_change":1449,"volume":1450,"transactions":9,"vwap":726},"2026-01-29",3.12,350700,{"date":1452,"open":369,"high":369,"low":291,"close":808,"change":856,"percent_change":1453,"volume":1454,"transactions":9,"vwap":808},"2026-01-28",-1.93,253700,{"date":1456,"open":453,"high":1457,"low":821,"close":719,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":719},"2026-01-27",19.68,0.2,1.03,327900,{"date":1462,"open":1463,"high":1464,"low":814,"close":727,"change":784,"percent_change":417,"volume":1179,"transactions":9,"vwap":727},"2026-01-26",20.34,20.46,{"date":1466,"open":848,"high":1467,"low":1468,"close":855,"change":705,"percent_change":1469,"volume":1470,"transactions":9,"vwap":855},"2026-01-23",20.515,20.059999,-1.23,480500,{"date":1472,"open":599,"high":1362,"low":1473,"close":1474,"change":479,"percent_change":351,"volume":1475,"transactions":9,"vwap":1474},"2026-01-22",20.16,20.35,295200,{"date":1477,"open":445,"high":1377,"low":1478,"close":1463,"change":406,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1463},"2026-01-21",19.738,3.62,236300,{"date":1482,"open":1443,"high":855,"low":423,"close":623,"change":1163,"percent_change":1483,"volume":1484,"transactions":9,"vwap":623},"2026-01-20",-1.21,431100,{"date":1486,"open":611,"high":611,"low":924,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-16",19.87,-0.92,-4.43,421800,{"date":1492,"open":198,"high":651,"low":198,"close":1437,"change":315,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1437},"2026-01-15",2.82,848600,{"date":1496,"open":312,"high":840,"low":312,"close":495,"change":132,"percent_change":1497,"volume":1498,"transactions":9,"vwap":495},"2026-01-14",4.5,362000,{"date":1500,"open":842,"high":322,"low":733,"close":312,"change":1501,"percent_change":21,"volume":1502,"transactions":9,"vwap":312},"2026-01-13",-0.11,225700,{"date":1504,"open":272,"high":240,"low":291,"close":1505,"change":1506,"percent_change":957,"volume":1507,"transactions":9,"vwap":1505},"2026-01-12",19.46,0.15,315000,{"date":1509,"open":833,"high":727,"low":231,"close":834,"change":816,"percent_change":1510,"volume":1511,"transactions":9,"vwap":834},"2026-01-09",1.52,265000,{"date":1513,"open":1072,"high":1514,"low":1080,"close":1019,"change":284,"percent_change":212,"volume":1515,"transactions":9,"vwap":1019},"2026-01-08",19.27,323000,{"date":1517,"open":209,"high":1518,"low":1519,"close":413,"change":232,"percent_change":634,"volume":1520,"transactions":9,"vwap":413},"2026-01-07",18.775,18.275,245400,{"date":1522,"open":1096,"high":1523,"low":1096,"close":1524,"change":315,"percent_change":941,"volume":1525,"transactions":9,"vwap":1524},"2026-01-06",18.86,18.76,334600,{"date":1527,"open":1528,"high":413,"low":1529,"close":1530,"change":828,"percent_change":285,"volume":1531,"transactions":9,"vwap":1530},"2026-01-05",17.79,17.78,18.19,341800,{"date":1533,"open":1124,"high":1534,"low":1535,"close":1528,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1528},"2026-01-02",17.85,17.26,0.63,3.67,217200,{"date":1540,"open":1295,"high":1295,"low":1541,"close":1542,"change":112,"percent_change":1058,"volume":1543,"transactions":9,"vwap":1542},"2025-12-31",16.97,17.16,228300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1124,"change":863,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1124},"2025-12-30",17.59,17.64,17.31,-1.25,200100,{"date":1552,"open":1102,"high":1553,"low":1554,"close":1095,"change":1163,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1095},"2025-12-29",17.775,17.42,-1.35,212000,{"date":1558,"open":1084,"high":1559,"low":1560,"close":1528,"change":254,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1528},"2025-12-26",17.95,17.67,-0.56,144300,{"date":1564,"open":1089,"high":1084,"low":1125,"close":1565,"change":1445,"percent_change":96,"volume":1566,"transactions":9,"vwap":1565},"2025-12-24",17.89,103400,{"date":1568,"open":1095,"high":782,"low":1569,"close":963,"change":324,"percent_change":1570,"volume":1571,"transactions":9,"vwap":963},"2025-12-23",17.504,0.91,236900,{"date":1573,"open":1095,"high":1123,"low":1574,"close":1547,"change":222,"percent_change":1459,"volume":1575,"transactions":9,"vwap":1547},"2025-12-22",17.495,310800,{"date":1577,"open":1578,"high":1579,"low":1331,"close":1130,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1130},"2025-12-19",18.5,18.67,-1.26,-6.73,1670500,{"date":1584,"open":332,"high":360,"low":1037,"close":274,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":274},"2025-12-18",-0.31,-1.63,297500,{"date":1589,"open":1012,"high":1590,"low":1591,"close":1592,"change":244,"percent_change":407,"volume":1593,"transactions":9,"vwap":1592},"2025-12-17",19.134,18.301,19.030001,602900,{"date":1595,"open":945,"high":1596,"low":945,"close":1080,"change":222,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1080},"2025-12-16",18.51,0.99,280400,{"date":1600,"open":986,"high":1601,"low":1602,"close":1603,"change":426,"percent_change":721,"volume":1604,"transactions":9,"vwap":1603},"2025-12-15",18.405,18.045,18.16,245300,{"date":1606,"open":1607,"high":1608,"low":783,"close":1609,"change":583,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-12",18.4,18.545,18.21,-1.03,519300,{"date":1613,"open":1614,"high":754,"low":1614,"close":1607,"change":446,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1607},"2025-12-11",17.82,2.79,338700,{"date":1618,"open":1331,"high":985,"low":1619,"close":1620,"change":809,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-10",17.115,17.9,3.83,498000,{"date":1624,"open":1129,"high":1548,"low":1129,"close":1308,"change":925,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1308},"2025-12-09",1.23,253900,{"date":1628,"open":1105,"high":1629,"low":1139,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-08",17.56,17.030001,-0.37,-2.13,237100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":777,"change":1445,"percent_change":1639,"volume":1640,"transactions":9,"vwap":777},"2025-12-05",17.29,17.57,17.22,0.52,219300,{"date":1642,"open":1343,"high":1643,"low":1644,"close":1548,"change":538,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1548},"2025-12-04",17.45,17.135,-1.2,234500,{"date":1648,"open":1345,"high":979,"low":1649,"close":1105,"change":1319,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1105},"2025-12-03",16.765,4.29,323200,{"date":1653,"open":1654,"high":1654,"low":1201,"close":1655,"change":721,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-02",17.13,16.8,-1.58,185300,{"date":1659,"open":1660,"high":1638,"low":1660,"close":1325,"change":324,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1325},"2025-12-01",16.68,0.95,249300,{"date":1664,"open":1665,"high":1666,"low":1201,"close":1129,"change":1406,"percent_change":790,"volume":1667,"transactions":9,"vwap":1129},"2025-11-28",16.93,16.935,120600,{"date":1669,"open":1290,"high":1644,"low":1290,"close":1670,"change":1671,"percent_change":1132,"volume":864,"transactions":9,"vwap":1670},"2025-11-26",16.94,0.07,{"date":1673,"open":1168,"high":1337,"low":1674,"close":1675,"change":315,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-25",16.38,16.87,3.5,271100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":314,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-24",16.11,16.45,16,16.3,0.68,352300,{"date":1687,"open":1688,"high":1689,"low":1268,"close":1145,"change":333,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1145},"2025-11-21",15.82,16.525,2.4,349900,{"date":1693,"open":1694,"high":1283,"low":1695,"close":1696,"change":20,"percent_change":1021,"volume":1697,"transactions":9,"vwap":1696},"2025-11-20",16.24,15.78,15.81,303300,{"date":1699,"open":1216,"high":1700,"low":1701,"close":1702,"change":370,"percent_change":1204,"volume":1703,"transactions":9,"vwap":1702},"2025-11-19",15.95,15.43,15.93,400300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":387,"volume":1711,"transactions":9,"vwap":1709},"2025-11-18",15.34,15.79,15.241,15.7,0.12,406400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1631,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-17",15.91,16.08,15.5,15.58,-2.32,272300,{"date":1721,"open":1722,"high":1188,"low":1723,"close":1700,"change":1373,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1700},"2025-11-14",15.66,15.539,-0.13,215800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":254,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-13",16.040001,16.33,15.84,15.97,-0.62,420200,{"date":1735,"open":1176,"high":1736,"low":1714,"close":1737,"change":1098,"percent_change":926,"volume":1738,"transactions":9,"vwap":1737},"2025-11-12",16.4,16.07,373500,{"date":1740,"open":1285,"high":1741,"low":1269,"close":1742,"change":705,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-11",16.325,15.9,-1.55,287000,{"date":1746,"open":1747,"high":1314,"low":1748,"close":1749,"change":634,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-10",17.08,16.014999,16.15,-5,404300,{"date":1753,"open":945,"high":1578,"low":1665,"close":1139,"change":705,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1139},"2025-11-07",-1.45,415300,{"date":1757,"open":1123,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-06",18.040001,17.19,17.25,-0.73,-4.06,339000,{"date":1765,"open":777,"high":1758,"low":1766,"close":1767,"change":315,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-05",17.18,17.98,3.27,220700,{"date":1771,"open":1772,"high":1560,"low":964,"close":1131,"change":1399,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1131},"2025-11-04",17.35,-2.03,316700,{"date":1776,"open":1307,"high":1777,"low":1638,"close":1777,"change":222,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-03",17.77,1.02,255300,{"date":1781,"open":1782,"high":979,"low":1783,"close":1546,"change":715,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1546},"2025-10-31",17.47,17.27,-0.23,224600,{"date":1787,"open":1788,"high":1123,"low":1343,"close":1788,"change":863,"percent_change":1469,"volume":1059,"transactions":9,"vwap":1788},"2025-10-30",17.63,{"date":1790,"open":1534,"high":1118,"low":999,"close":1534,"change":1106,"percent_change":275,"volume":1791,"transactions":9,"vwap":1534},"2025-10-29",321500,{"date":1793,"open":1637,"high":1794,"low":1637,"close":1096,"change":1098,"percent_change":223,"volume":1795,"transactions":9,"vwap":1096},"2025-10-28",18.055,350800,{"date":1797,"open":1559,"high":1798,"low":1799,"close":1125,"change":112,"percent_change":791,"volume":1800,"transactions":9,"vwap":1125},"2025-10-27",18.01,17.681,184100,{"date":1802,"open":1123,"high":1803,"low":992,"close":1096,"change":243,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1096},"2025-10-24",17.965,0.73,179600,{"date":1807,"open":1302,"high":971,"low":1302,"close":1529,"change":46,"percent_change":935,"volume":1808,"transactions":9,"vwap":1529},"2025-10-23",199100,{"date":1810,"open":1528,"high":1811,"low":1331,"close":1333,"change":1812,"percent_change":1813,"volume":982,"transactions":9,"vwap":1333},"2025-10-22",17.845,-0.59,-3.3,{"date":1815,"open":1816,"high":769,"low":1337,"close":1565,"change":1684,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1565},"2025-10-21",17.1,3.95,473700,{"date":1820,"open":1201,"high":964,"low":1201,"close":1338,"change":244,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1338},"2025-10-20",4.18,271600,{"date":1824,"open":1825,"high":1290,"low":1681,"close":1318,"change":1106,"percent_change":1399,"volume":1826,"transactions":9,"vwap":1318},"2025-10-17",16.46,177500,{"date":1828,"open":1829,"high":1830,"low":1183,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-16",16.89,17.09,16.58,-0.32,-1.89,228600,{"date":1836,"open":1837,"high":964,"low":1838,"close":1839,"change":914,"percent_change":255,"volume":1840,"transactions":9,"vwap":1839},"2025-10-15",17.11,16.84,16.9,220600,{"date":1842,"open":1182,"high":1548,"low":1182,"close":1312,"change":744,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1312},"2025-10-14",2.16,248400,{"date":1846,"open":1195,"high":1847,"low":1195,"close":1351,"change":1210,"percent_change":1848,"volume":1044,"transactions":9,"vwap":1351},"2025-10-13",16.81,4.79,{"date":1850,"open":1168,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1347,"volume":1854,"transactions":9,"vwap":1852},"2025-10-10",16.585,15.87,-0.63,328000,{"date":1856,"open":1816,"high":1333,"low":1193,"close":1857,"change":73,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-09",16.5,-3,227000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":728,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-08",16.73,17.01,16.67,2.35,205100,{"date":1868,"open":1864,"high":1332,"low":1869,"close":1870,"change":1236,"percent_change":1236,"volume":1871,"transactions":9,"vwap":1870},"2025-10-07",16.57,16.62,209100,{"date":1873,"open":1838,"high":1874,"low":1851,"close":1870,"change":1784,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1870},"2025-10-06",16.95,-1.36,214600,{"date":1878,"open":1312,"high":1331,"low":1296,"close":1345,"change":876,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1345},"2025-10-03",-0.41,204900,{"date":1882,"open":1883,"high":1670,"low":1884,"close":1885,"change":1098,"percent_change":518,"volume":1769,"transactions":9,"vwap":1885},"2025-10-02",16.7,16.59,16.92,{"date":1887,"open":1681,"high":1885,"low":1736,"close":1888,"change":89,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-01",16.75,1.33,225300,{"date":1892,"open":1694,"high":1137,"low":1694,"close":1160,"change":243,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1160},"2025-09-30",0.79,279300,{"date":1896,"open":1897,"high":1897,"low":1174,"close":1736,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1736},"2025-09-29",17.17,-0.61,-3.59,312600,{"date":1902,"open":1201,"high":1337,"low":1201,"close":1863,"change":897,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1863},"2025-09-26",1.86,223700,{"date":1906,"open":1862,"high":1885,"low":1907,"close":1883,"change":914,"percent_change":1229,"volume":1908,"transactions":9,"vwap":1883},"2025-09-25",16.48,283800,{"date":1910,"open":1825,"high":1911,"low":1912,"close":1911,"change":614,"percent_change":1913,"volume":1407,"transactions":9,"vwap":1911},"2025-09-24",16.79,16.405,2,{"date":1915,"open":1884,"high":1911,"low":1159,"close":1825,"change":351,"percent_change":528,"volume":1916,"transactions":9,"vwap":1825},"2025-09-23",296800,{"date":1918,"open":1729,"high":1831,"low":1176,"close":1168,"change":1236,"percent_change":1236,"volume":1919,"transactions":9,"vwap":1168},"2025-09-22",378800,{"date":1921,"open":1922,"high":1923,"low":1729,"close":1168,"change":1163,"percent_change":305,"volume":1924,"transactions":9,"vwap":1168},"2025-09-19",16.71,16.804,1043100,{"date":1926,"open":1883,"high":1847,"low":1177,"close":1203,"change":1098,"percent_change":1459,"volume":1927,"transactions":9,"vwap":1203},"2025-09-18",275400,{"date":1929,"open":1888,"high":1654,"low":1283,"close":1907,"change":437,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1907},"2025-09-17",-1.96,353900,{"date":1933,"open":1665,"high":1337,"low":1660,"close":1847,"change":232,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1847},"2025-09-16",-0.94,269600,{"date":1937,"open":1922,"high":1312,"low":1313,"close":1541,"change":528,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1541},"2025-09-15",1.8,215700,{"date":1941,"open":1655,"high":1747,"low":1870,"close":1864,"change":1585,"percent_change":1286,"volume":1942,"transactions":9,"vwap":1864},"2025-09-12",180400,{"date":1944,"open":1318,"high":1139,"low":1318,"close":1945,"change":1946,"percent_change":1433,"volume":1947,"transactions":9,"vwap":1945},"2025-09-11",16.98,0.37,390700,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1209,"change":816,"percent_change":1952,"volume":1099,"transactions":9,"vwap":1209},"2025-09-10",16.23,16.64,1.78,{"date":1954,"open":1955,"high":1665,"low":1956,"close":1956,"change":341,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-09",16.77,16.32,-2.97,306500,{"date":1960,"open":1961,"high":964,"low":1870,"close":1962,"change":863,"percent_change":706,"volume":1963,"transactions":9,"vwap":1962},"2025-09-08",17.059999,16.82,239400,{"date":1965,"open":1962,"high":1966,"low":1864,"close":1324,"change":593,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1324},"2025-09-05",17.2,1.67,336600,{"date":1970,"open":1694,"high":1971,"low":1972,"close":1290,"change":1132,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1290},"2025-09-04",16.855,16.21,2.51,349400,{"date":1976,"open":1977,"high":1283,"low":1978,"close":1979,"change":1506,"percent_change":869,"volume":1980,"transactions":9,"vwap":1979},"2025-09-03",16.14,15.83,16.35,293500,{"date":1982,"open":1983,"high":1736,"low":1714,"close":1184,"change":1784,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1184},"2025-09-02",16.16,-1.4,533000,{"date":1987,"open":1951,"high":1862,"low":1988,"close":1989,"change":790,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-29",16.337,16.43,-1.08,185100,{"date":1993,"open":1922,"high":1862,"low":1681,"close":1209,"change":351,"percent_change":528,"volume":1994,"transactions":9,"vwap":1209},"2025-08-28",226300,{"date":1996,"open":1869,"high":1829,"low":1997,"close":1137,"change":931,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1137},"2025-08-27",16.485,-1.19,196700,{"date":2001,"open":2002,"high":2003,"low":1660,"close":1290,"change":691,"percent_change":1392,"volume":2004,"transactions":9,"vwap":1290},"2025-08-26",16.96,17.124,305300,{"date":2006,"open":1884,"high":1962,"low":1681,"close":1284,"change":592,"percent_change":744,"volume":2007,"transactions":9,"vwap":1284},"2025-08-25",198400,{"date":2009,"open":1277,"high":1345,"low":1152,"close":2010,"change":809,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-22",16.6,4.14,294200,{"date":2014,"open":2015,"high":1680,"low":2016,"close":2017,"change":931,"percent_change":1279,"volume":2018,"transactions":9,"vwap":2017},"2025-08-21",15.99,15.75,15.94,182000,{"date":2020,"open":1983,"high":2021,"low":1700,"close":1977,"change":426,"percent_change":1585,"volume":2022,"transactions":9,"vwap":1977},"2025-08-20",16.29,439800,{"date":2024,"open":1278,"high":1694,"low":1852,"close":1145,"change":81,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1145},"2025-08-19",2.15,293300,{"date":2028,"open":2029,"high":2030,"low":1717,"close":2031,"change":882,"percent_change":2032,"volume":1633,"transactions":9,"vwap":2031},"2025-08-18",15.72,15.86,15.85,1.21,{"date":2034,"open":1277,"high":1161,"low":2035,"close":1722,"change":304,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1722},"2025-08-15",15.63,-1.76,255700,{"date":2039,"open":1184,"high":2040,"low":1709,"close":2017,"change":361,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2017},"2025-08-14",16.215,-2.8,288000,{"date":2044,"open":1285,"high":2045,"low":2046,"close":1736,"change":211,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1736},"2025-08-13",16.455,15.955,2.69,370700,{"date":2050,"open":1208,"high":1977,"low":2051,"close":1731,"change":1684,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1731},"2025-08-12",15.3,4.45,348300,{"date":2055,"open":2056,"high":1717,"low":2057,"close":2058,"change":304,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-11",15.45,14.5,15.29,-1.8,629400,{"date":2062,"open":1696,"high":2015,"low":2063,"close":2064,"change":53,"percent_change":683,"volume":2065,"transactions":9,"vwap":2064},"2025-08-08",14.945,15.57,525300,{"date":2067,"open":1268,"high":2068,"low":2069,"close":2070,"change":863,"percent_change":305,"volume":2071,"transactions":9,"vwap":2070},"2025-08-07",15.645,14.93,15.08,278400,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2051,"change":1007,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2051},"2025-08-06",15.4,15.18,-0.91,274800,{"date":2079,"open":2080,"high":2056,"low":2081,"close":2082,"change":897,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-05",15.19,14.985,15.44,2.05,230800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1671,"percent_change":137,"volume":2091,"transactions":9,"vwap":2090},"2025-08-04",15.16,15.38,14.98,15.13,261600,{"date":2093,"open":1208,"high":1208,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-01",14.97,15.06,-0.74,-4.68,506900,{"date":2100,"open":2031,"high":2101,"low":1709,"close":2102,"change":705,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-31",15.995,15.8,-1.56,234300,{"date":2106,"open":1977,"high":1177,"low":2017,"close":1161,"change":232,"percent_change":1156,"volume":2107,"transactions":9,"vwap":1161},"2025-07-30",455600,{"date":2109,"open":1201,"high":2110,"low":1680,"close":1972,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1972},"2025-07-29",16.775,-0.45,-2.7,401300,{"date":2115,"open":1885,"high":1139,"low":2116,"close":1284,"change":275,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1284},"2025-07-28",16.645,-2,329200,{"date":2120,"open":2121,"high":2122,"low":1864,"close":1139,"change":89,"percent_change":1063,"volume":2123,"transactions":9,"vwap":1139},"2025-07-25",16.86,17.045,285700,{"date":2125,"open":1629,"high":992,"low":1290,"close":2126,"change":539,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-24",16.78,-5.46,441800,{"date":2130,"open":1113,"high":414,"low":1766,"close":962,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":962},"2025-07-23",0.92,5.47,875200,{"date":2135,"open":2010,"high":2136,"low":2010,"close":1296,"change":1946,"percent_change":285,"volume":1774,"transactions":9,"vwap":1296},"2025-07-22",17.055,{"date":2138,"open":1736,"high":1296,"low":1729,"close":1825,"change":352,"percent_change":673,"volume":2139,"transactions":9,"vwap":1825},"2025-07-21",271500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1184,"change":1501,"percent_change":1346,"volume":2145,"transactions":9,"vwap":1184},"2025-07-18",16.47,16.55,16.135,285800,{"date":2147,"open":1269,"high":1168,"low":2031,"close":1196,"change":60,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1196},"2025-07-17",2.84,236400,{"date":2151,"open":1730,"high":2152,"low":2153,"close":2030,"change":152,"percent_change":1062,"volume":2154,"transactions":9,"vwap":2030},"2025-07-16",15.945,15.64,217100,{"date":2156,"open":1694,"high":2157,"low":1688,"close":1688,"change":1585,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1688},"2025-07-15",16.28,-1.92,294300,{"date":2161,"open":1680,"high":1950,"low":2162,"close":1188,"change":876,"percent_change":398,"volume":1844,"transactions":9,"vwap":1188},"2025-07-14",15.835,{"date":2164,"open":1983,"high":2165,"low":1155,"close":1184,"change":1007,"percent_change":471,"volume":2166,"transactions":9,"vwap":1184},"2025-07-11",16.25,232500,{"date":2168,"open":1983,"high":1831,"low":1144,"close":1177,"change":528,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1177},"2025-07-10",1.87,240900,{"date":2172,"open":1162,"high":1972,"low":1695,"close":1728,"change":1724,"percent_change":507,"volume":2173,"transactions":9,"vwap":1728},"2025-07-09",309600,{"date":2175,"open":1950,"high":2176,"low":1983,"close":2177,"change":1671,"percent_change":211,"volume":2178,"transactions":9,"vwap":2177},"2025-07-08",16.51,16.17,288900,{"date":2180,"open":1825,"high":2010,"low":1161,"close":1147,"change":294,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1147},"2025-07-07",-2.84,258600,{"date":2184,"open":1674,"high":1883,"low":1182,"close":1869,"change":556,"percent_change":1106,"volume":2185,"transactions":9,"vwap":1869},"2025-07-03",167200,{"date":2187,"open":1742,"high":1851,"low":2188,"close":1831,"change":1219,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1831},"2025-07-02",15.815,5.27,329700,{"date":2192,"open":1706,"high":1152,"low":2193,"close":2016,"change":81,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2016},"2025-07-01",15.21,2.21,285000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":232,"percent_change":1610,"volume":2202,"transactions":9,"vwap":2201},"2025-06-30",15.59,15.769,15.335,15.41,619500,{"date":2204,"open":2205,"high":2153,"low":2090,"close":2064,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2064},"2025-06-27",15.26,0.32,2.1,1000300,{"date":2210,"open":1241,"high":2211,"low":2212,"close":2211,"change":127,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-26",15.25,14.83,3.18,285500,{"date":2216,"open":1262,"high":2217,"low":2218,"close":2219,"change":222,"percent_change":1625,"volume":2220,"transactions":9,"vwap":2219},"2025-06-25",14.845,14.49,14.78,284000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1710,"percent_change":1219,"volume":2227,"transactions":9,"vwap":2226},"2025-06-24",14.67,14.7,14.45,14.6,351100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1098,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-23",14.15,14.58,14.03,14.48,1.19,410100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":790,"percent_change":1279,"volume":2242,"transactions":9,"vwap":2241},"2025-06-20",14.61,14.69,14.3,14.31,1127000,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2218,"change":925,"percent_change":1119,"volume":2247,"transactions":9,"vwap":2218},"2025-06-18",14.28,14.81,489000,{"date":2249,"open":2250,"high":1249,"low":2250,"close":2245,"change":314,"percent_change":957,"volume":2251,"transactions":9,"vwap":2245},"2025-06-17",14.1,309700,{"date":2253,"open":2241,"high":2254,"low":2255,"close":2256,"change":324,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-16",14.37,14.05,14.17,1.14,279400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":426,"percent_change":1399,"volume":2265,"transactions":9,"vwap":2264},"2025-06-13",13.99,14.12,13.84,14.01,309300,{"date":2267,"open":2268,"high":2269,"low":2261,"close":2270,"change":721,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-12",14,14.34,14.06,-1.88,281300,{"date":2274,"open":1249,"high":2275,"low":2276,"close":2277,"change":705,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-11",14.57,14.18,14.33,-1.71,421900,{"date":2281,"open":2282,"high":2283,"low":1233,"close":2231,"change":690,"percent_change":82,"volume":1379,"transactions":9,"vwap":2231},"2025-06-10",14.72,14.905,{"date":2285,"open":2277,"high":2286,"low":2287,"close":1249,"change":446,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1249},"2025-06-09",14.8,14.26,3.56,419800,{"date":2291,"open":2269,"high":2225,"low":2292,"close":2270,"change":479,"percent_change":1671,"volume":2293,"transactions":9,"vwap":2270},"2025-06-06",13.98,356700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2255,"change":1585,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2255},"2025-06-05",14.36,14.485,14.04,-2.16,483800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2296,"change":159,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2296},"2025-06-04",13.81,14.385,13.7,3.98,605900,{"date":2309,"open":2310,"high":2303,"low":2311,"close":2303,"change":324,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2303},"2025-06-03",13.42,13.07,1.17,426500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1778,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-02",13.2,13.66,13.06,13.65,8.08,669000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":112,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-30",12.66,12.914,12.34,12.63,-1.33,448900,{"date":2331,"open":2327,"high":2332,"low":2333,"close":2334,"change":1062,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-29",12.82,12.51,12.8,1.99,341600,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2111,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-28",13.02,12.41,12.55,-3.46,433900,{"date":2345,"open":2340,"high":2339,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-27",12.32,13,0.7,5.69,546900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":583,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-23",12.19,12.47,12.16,12.3,-1.52,361500,{"date":2360,"open":2346,"high":2361,"low":2362,"close":2363,"change":351,"percent_change":828,"volume":2364,"transactions":9,"vwap":2363},"2025-05-22",12.5,12.195,12.49,662100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1898,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-21",12.65,12.795,12.37,12.44,-4.67,410500,{"date":2374,"open":2375,"high":2376,"low":2339,"close":2377,"change":802,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-20",13.28,13.39,13.05,-2.25,234600,{"date":2381,"open":2382,"high":2383,"low":2347,"close":2384,"change":426,"percent_change":1631,"volume":2385,"transactions":9,"vwap":2384},"2025-05-19",13.13,13.36,13.35,295400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1106,"percent_change":2111,"volume":2392,"transactions":9,"vwap":2391},"2025-05-16",13.43,13.47,13.18,13.4,306200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":152,"percent_change":528,"volume":2399,"transactions":9,"vwap":2398},"2025-05-15",13.3,13.595,13.265,13.46,273900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2310,"change":254,"percent_change":2096,"volume":2405,"transactions":9,"vwap":2310},"2025-05-14",13.51,13.55,13.25,425000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":244,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-13",12.95,13.64,12.675,13.52,5.38,590300,{"date":2415,"open":2356,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-12",13.095,12.15,12.83,1.22,10.51,681100,{"date":2423,"open":2424,"high":2369,"low":178,"close":2425,"change":803,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-09",12.1,11.61,-11.31,1098800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1458,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-08",12.97,13.24,12.81,13.09,1.55,335100,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":1724,"percent_change":497,"volume":2441,"transactions":9,"vwap":2440},"2025-05-07",13.19,12.75,12.89,272600,{"date":2443,"open":2444,"high":2438,"low":2445,"close":2339,"change":112,"percent_change":706,"volume":2446,"transactions":9,"vwap":2339},"2025-05-06",12.99,12.94,314900,{"date":2448,"open":2449,"high":2450,"low":2432,"close":2438,"change":1671,"percent_change":102,"volume":2451,"transactions":9,"vwap":2438},"2025-05-05",12.88,13.315,385500,{"date":2453,"open":2367,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-02",13.215,12.645,13.12,0.59,4.71,215400,{"date":2461,"open":2439,"high":2462,"low":2463,"close":2464,"change":20,"percent_change":791,"volume":2465,"transactions":9,"vwap":2464},"2025-05-01",12.87,12.52,12.53,218700,{"date":2467,"open":2370,"high":2468,"low":2356,"close":2367,"change":254,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2367},"2025-04-30",12.71,-0.78,291200,{"date":2472,"open":2473,"high":2332,"low":2361,"close":2439,"change":1106,"percent_change":294,"volume":2474,"transactions":9,"vwap":2439},"2025-04-29",12.64,260200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2432,"change":1106,"percent_change":294,"volume":2480,"transactions":9,"vwap":2432},"2025-04-28",12.92,13.08,12.69,326800,{"date":2482,"open":2347,"high":2318,"low":2483,"close":2462,"change":437,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2462},"2025-04-25",12.73,-2.5,311200,{"date":182,"open":2390,"high":2487,"low":2311,"close":2316,"change":690,"percent_change":1506,"volume":2488,"transactions":9,"vwap":2316},13.29,287900]