[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METL":3,"homepage-market-summary":30,"stock-historical-METL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Active Metals & Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9735,0.25092,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.775,25.71,25.82,25.34,25.5871,0.1879,0.73,7604.45007,34.459,20.455,42257.147612338646,38,269,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":23,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.886,44612,12000744.050697,28.23,"2025-09-10",[181,184,194,204,214,224,235,246,256,266,276,286,296,305,314,322,332,340,350,361,371,380,390,400,411,421,432,442,453,462,473,482,493,503,512,518,527,537,546,556,566,576,586,597,607,618,628,639,649,660,669,678,687,697,706,716,725,735,746,755,765,773,781,790,797,804,812,820,828,836,843,851,858,866,873,881,889,896,904,911,918,924,930,937,945,953,960,969,978,986,995,1003,1009,1018,1027,1035,1042,1050,1058,1065,1073,1082,1090,1096,1103,1111,1119,1126,1132,1139,1147,1154,1162,1168,1177,1183,1191,1198,1207,1214,1222,1230,1237,1245,1253,1260,1267,1272,1279,1287,1295,1303,1311,1320,1326,1334,1341,1348,1354,1363,1369,1375,1383,1391,1398,1406,1413,1421,1428,1435,1441,1449,1456,1465,1472,1481,1488,1497,1505,1512,1521,1529,1536,1545,1550,1558,1564,1570,1576,1583,1588,1595,1603,1611,1618,1625,1634,1639,1646,1652,1658,1663,1668,1675,1681,1687,1694,1699,1705,1712,1718,1726,1733,1739,1745,1751,1758,1767,1776,1783,1788,1794,1800,1807,1813,1820,1829,1835,1840,1849,1857,1864,1869,1875,1882,1891,1898,1904,1911,1919,1926,1935,1944,1951,1959,1966,1972,1980,1985,1992,1997,2004,2011,2019,2028,2034,2040,2047,2056,2063,2071,2078,2086,2092,2098,2104,2111,2118,2124,2131,2138,2146,2155,2162,2170,2176,2182,2188,2195,2203,2211,2219,2228,2235,2243,2250,2256,2264,2272],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},158,25.6408,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",25.63,25.8155,25.44,0.4599,1.83,9617.908,123,25.5005,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",25.32,24.9496,25.1272,-0.3465,-1.36,7375.218974,186,25.1146,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",25.92,25.9473,25.4737,-0.2513,-0.98,7228.387988,98,25.639,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",26.12,25.48,25.725,-0.025,-0.1,9458.083227,115,25.5997,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",25.65,25.85,25.56,25.75,-0.59,-2.24,5358.713291,124,25.7128,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",26.17,26.35,26.1418,26.34,0.0138,0.05,4372.17665,79,26.2592,{"date":247,"open":248,"high":249,"low":237,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",26.4,26.44,26.3262,-0.3838,-1.44,7849.416731,134,26.3119,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",27.09,26.695,26.71,-1.0691,-3.85,8034.170225,138,26.8427,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",27.08,27.86,27.7791,0.7641,2.83,19353.316892,196,27.6373,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",27.37,26.81,27.015,0.1643,0.61,14127.299435,127,26.8998,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",26.97,26.68,26.8507,-0.2193,-0.81,26971.3147,105,26.6974,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",26.62,27.07,1.0288,3.95,8029.5398,130,26.9835,{"date":306,"open":238,"high":307,"low":226,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",26.49,26.0412,-0.1788,-0.68,12743.832342,140,26.3163,{"date":315,"open":279,"high":279,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":182,"vwap":321},"2026-09-15",26.075,26.22,-0.3423,-1.29,7957.16114,26.2851,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",26.92,26.16,26.5623,-0.8277,-3.02,50024.355238,315,26.4111,{"date":333,"open":269,"high":269,"low":334,"close":335,"change":230,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",27.38,27.39,-2.11,14634.604565,169,27.6335,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",28.58,27.95,27.98,-1.169,-4.01,11267.590188,206,28.0847,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",29.2536,29.32,29.05,29.149,-0.091,-0.31,6595.189603,133,29.2086,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",28.95,29.44,29.24,0.6842,2.4,24428.022499,304,29.2945,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":212,"vwap":379},"2026-09-04",28.475,28.6299,28.5558,-0.2467,-0.86,2720.016588,28.5866,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",29.26,28.5,28.8025,0.3225,1.13,11330.709186,135,28.667,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",27.97,28.625,28.48,0.6045,2.17,3409.0471,113,28.3493,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",28.1,28.435,27.44,27.8755,-0.9389,-3.26,13104.223684,189,28.0051,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",29.005,28.73,28.8144,-0.2901,-1,13536.066629,163,28.8102,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",29.62,30.13,28.92,29.1045,-0.9591,-3.19,16692.162639,212,29.527,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",29.7429,30.0636,29.72,0.3336,1.12,10526.82886,176,29.8716,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.965,30.09,29.615,29.73,-0.28,-0.93,10406.6913,181,29.7943,{"date":454,"open":455,"high":445,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",29.04,30.01,0.7612,2.6,35803.462786,252,29.8019,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",29.37,29.57,29.09,29.2488,0.0038,0.01,16344.89632,220,29.2879,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",28.59,29.245,1.4777,5.32,49452.2671,319,29.0498,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",27.57,27.8224,27.54,27.7673,-0.0813,-0.29,8978.429914,147,27.6729,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",27.76,28.17,27.8486,0.605,2.22,6996.221817,149,27.9614,{"date":504,"open":495,"high":495,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",27.06,27.2436,-0.7364,-2.63,24347.994281,154,27.2453,{"date":513,"open":269,"high":402,"low":514,"close":344,"change":166,"percent_change":110,"volume":515,"transactions":516,"vwap":517},"2026-08-17",27.72,27714.582756,188,27.8851,{"date":519,"open":520,"high":402,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",27.43,27.78,0.28,1.02,8851.16989,99,27.9042,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",28,27.495,27.5,-0.6603,-2.34,13651.535817,151,27.6322,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":303,"vwap":545},"2026-08-12",28.6,28.0901,28.1603,0.0411,0.15,8351.0089,28.2507,{"date":547,"open":548,"high":549,"low":343,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",28.1601,28.235,28.1192,-0.0708,-0.25,8622.07946,200,28.1022,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",27.55,28.25,28.19,0.5474,1.98,17138.222921,231,28.0376,{"date":567,"open":531,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",27.6699,27.28,27.6426,0.7826,2.91,23499.539451,229,27.4323,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":460,"vwap":585},"2026-08-06",26.55,27,26.5499,26.86,0.2229,0.84,30613.462289,26.8576,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",26.66,26.745,26.39,26.6371,0.7483,2.89,22204.054815,194,26.6543,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",24.9926,26,25.8888,1.2238,4.96,28231.723252,235,25.7863,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",24.06,24.7,24.02,24.665,0.455,1.88,8175.64766,137,24.4269,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":535,"vwap":627},"2026-07-31",24.4,24.42,23.96,24.21,-0.36,-1.47,7505.5647,24.1539,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",24.55,24.66,24.2751,24.57,0.79,3.32,11514.8761,109,24.4973,{"date":640,"open":641,"high":620,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",24.11,23.6,23.78,-0.51,-2.1,13476.78434,156,23.833,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",24.27,24.39,23.93,24.29,-0.3574,-1.45,8868.6417,122,24.1306,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":38,"volume":666,"transactions":667,"vwap":668},"2026-07-27",24.91,24.402,24.6474,0.1624,8617.34711,110,24.5714,{"date":670,"open":671,"high":671,"low":621,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",24.85,24.485,-0.2492,-1.01,12645.2677,117,24.634,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":192,"vwap":686},"2026-07-23",24.5,25,24.7342,-0.388,-1.54,5244.551425,24.7872,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",24.6,25.365,25.1222,0.3359,1.36,4404.82091,129,25.2054,{"date":698,"open":651,"high":699,"low":651,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",24.8263,24.7863,1.0563,4.45,23538.117698,175,24.6552,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",23.95,23.68,23.73,-0.2199,-0.92,8000.379427,142,23.7788,{"date":717,"open":642,"high":609,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",23.2989,23.9499,-0.0501,-0.21,13077.84737,157,23.7681,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",24.51,23.935,24,-0.95,-3.81,23728.196635,230,24.1144,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",25.17,25.4501,24.59,24.95,-0.3,-1.19,9005.575415,155,24.9422,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":634,"percent_change":752,"volume":753,"transactions":501,"vwap":754},"2026-07-14",25.27,25.39,25.1101,25.25,3.23,9879.3758,25.2635,{"date":756,"open":757,"high":758,"low":620,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",24.865,24.89,24.46,-0.735,-2.92,9003.907394,144,24.6289,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",25.38,25.02,25.195,0.232,0.93,4600,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",24.72,25.13,24.963,0.513,2.1,10200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",24.34,24.63,23.97,24.45,-0.26,-1.05,74300,{"date":791,"open":792,"high":792,"low":610,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",25.36,24.71,-1.02,-3.96,12800,{"date":798,"open":19,"high":799,"low":228,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",25.995,25.73,0.085,0.33,11400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":771,"volume":811,"transactions":9,"vwap":809},"2026-07-02",26.08,26.48,25.4,25.645,0.236,10800,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",25.8,26.030001,25.409,-0.311,-1.21,6600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",25.45,25.812,25.72,0.235,0.92,5500,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",25.87,25.23,25.485,-0.288,-1.12,22500,{"date":837,"open":838,"high":216,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",25.54,25.773,-0.022,-0.09,18000,{"date":844,"open":845,"high":846,"low":229,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",25.91,26.14,25.795,0.155,0.6,8700,{"date":852,"open":853,"high":854,"low":217,"close":855,"change":417,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-24",26.07,26.234,25.64,-3.75,53400,{"date":859,"open":860,"high":299,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",27.02,26.61,26.64,-1.199,-4.31,8400,{"date":867,"open":868,"high":343,"low":520,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",27.56,27.839,-0.197,-0.7,50000,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",28.87,27.866,28.035999,-0.38,-1.34,12300,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",29.31,29.54,28.416,-0.581,-2,10500,{"date":890,"open":891,"high":353,"low":892,"close":893,"change":894,"percent_change":166,"volume":895,"transactions":9,"vwap":893},"2026-06-16",29.15,28.855,28.997,0.057,7200,{"date":897,"open":898,"high":899,"low":425,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",29.25,29.6,28.94,0.75,2.66,88800,{"date":905,"open":906,"high":907,"low":906,"close":560,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":560},"2026-06-12",27.26,28.42,0.854,3.12,44300,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",25.9,27.336,1.626,6.32,141000,{"date":919,"open":920,"high":588,"low":186,"close":18,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":18},"2026-06-10",26.13,-0.9,-3.38,57300,{"date":925,"open":278,"high":926,"low":847,"close":861,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":861},"2026-06-09",27.65,-0.56,-2.06,31500,{"date":931,"open":932,"high":558,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",27.48,27.17,0.012,0.04,9600,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",29.34,27.105,27.158,-2.617,-8.79,34100,{"date":946,"open":947,"high":948,"low":423,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",29.65,29.94,29.775,-0.131,-0.44,5600,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":731,"volume":959,"transactions":9,"vwap":957},"2026-06-03",31.11,29.84,29.906,-1.183,14900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",30.64,31.116,30.39,31.089001,0.887,2.94,11300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",29.7,30.32,29.5,30.202,0.162,0.54,17300,{"date":979,"open":436,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-29",30.14,29.53,30.040001,0.19,0.64,9700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",28.83,29.88,28.76,29.85,0.663,2.27,16900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":71,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",29.233,29.36,28.8,29.187,0.061,13900,{"date":1004,"open":990,"high":891,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":842,"transactions":9,"vwap":1006},"2026-05-26",28.57,29.126,0.986,3.5,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-22",28.059999,28.32,27.798,28.14,0.136,0.49,17600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",27.702,28.21,27.6,28.0039997,0.094,0.34,21700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-20",27.24,27.91,27.19,0.813,3,24600,{"date":1036,"open":514,"high":514,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",26.93,27.097,-0.869,-3.11,17800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-18",29,27.85,27.966,-0.598,-2.09,27300,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",29.3,28.4,28.564,-1.593,-5.28,15500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":328,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",31.049999,29.77,30.157,-0.938,44500,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",31.35,30.63,31.094999,-0.235,-0.75,21900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",30.83,31.37,30.093,31.33,0.07,0.22,22100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",30.6,31.41,31.26,1.08,3.58,21600,{"date":1091,"open":972,"high":1092,"low":982,"close":1093,"change":1094,"percent_change":1087,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",30.37,30.18,0.321,27500,{"date":1097,"open":1098,"high":955,"low":991,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-07",31.02,29.859,-0.321,-1.06,30300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1093,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1093},"2026-05-06",29.76,30.2,29.61,1.677,5.88,15100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":901,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",28.45,28.74,28.44,28.503,0.213,11700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1057,"transactions":9,"vwap":1123},"2026-05-04",29.030001,28.28,28.29,-0.555,-1.92,{"date":1127,"open":382,"high":382,"low":1128,"close":1129,"change":1130,"percent_change":230,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",28.66,28.845,-0.172,9300,{"date":1133,"open":1128,"high":1134,"low":907,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",29.02,29.017,0.991,3.54,12200,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-29",28.35,27.957,28.025999,-0.481,-1.69,12000,{"date":1148,"open":898,"high":898,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",28.292,28.507,-0.905,-3.08,29400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1089,"transactions":9,"vwap":1159},"2026-04-27",29.23,29.425,28.85,29.412,0.382,1.32,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1121,"change":1166,"percent_change":624,"volume":1167,"transactions":9,"vwap":1121},"2026-04-24",29.42,28.78,-0.104,15700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",29.91,29.915,28.63,29.134,-1.356,-4.45,32000,{"date":1178,"open":956,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1118,"transactions":9,"vwap":1179},"2026-04-22",30.49,29.59,1.383,4.75,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",30.34,29.105,29.107,-1.303,-4.28,19800,{"date":1192,"open":447,"high":1193,"low":899,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",30.44,30.41,-0.05,-0.16,26800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",30.89,31.1,30.31,30.46,0.26,0.86,81500,{"date":1208,"open":445,"high":1209,"low":1210,"close":1106,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1106},"2026-04-16",30.21,29.79,0.447,1.5,21300,{"date":1215,"open":1216,"high":1217,"low":973,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",29.78,30.07,29.753,-0.237,-0.79,39000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-04-14",29.93,29.99,29.35,0.493,1.67,27200,{"date":1231,"open":559,"high":1232,"low":559,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-13",29.555,29.497,0.685,2.38,64900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1087,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",28.98,29.12,28.684,28.812,0.307,34700,{"date":1246,"open":1247,"high":999,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-09",28.61,28.22,28.505,-0.024,-0.08,25300,{"date":1254,"open":1255,"high":1121,"low":549,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",28.69,28.529,1.468,5.42,71000,{"date":1261,"open":1262,"high":1262,"low":260,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-07",27.14,27.061001,-0.134,-0.49,18800,{"date":1268,"open":1269,"high":1269,"low":860,"close":1270,"change":1196,"percent_change":1271,"volume":923,"transactions":9,"vwap":1270},"2026-04-06",27.7,27.195,-0.58,{"date":1273,"open":1274,"high":531,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-02",26.24,27.355,-0.152,-0.55,23500,{"date":1280,"open":486,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",27.895,27.35,27.507,0.617,2.29,69000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-03-31",26.09,26.89,26.059999,1.633,6.47,88500,{"date":1296,"open":600,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-30",26.165,25.205,25.257,-0.451,-1.75,24900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",25.1,26.056999,25.708,0.428,1.69,31900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-26",25.84,26.194,25.19,25.28,-1.27,-4.78,52300,{"date":1321,"open":1322,"high":1290,"low":1323,"close":578,"change":1324,"percent_change":1325,"volume":1146,"transactions":9,"vwap":578},"2026-03-25",26.73,26.47,0.797,3.09,{"date":1327,"open":737,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",25.858,24.86,25.753,0.398,1.57,16300,{"date":1335,"open":1336,"high":814,"low":784,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",24.65,25.355,1.155,4.77,135200,{"date":1342,"open":751,"high":1343,"low":1344,"close":1345,"change":788,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-20",25.37,24.030001,24.2,-4.16,52500,{"date":1349,"open":1315,"high":749,"low":1350,"close":751,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":751},"2026-03-19",24.16,-1.023,-3.89,87100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-18",27.01,27.102,26.25,26.273,-1.161,-4.23,64600,{"date":1364,"open":404,"high":1365,"low":569,"close":1366,"change":1367,"percent_change":1195,"volume":1368,"transactions":9,"vwap":1366},"2026-03-17",27.88,27.434,-0.015,23800,{"date":1370,"open":335,"high":1371,"low":288,"close":1372,"change":1373,"percent_change":161,"volume":1374,"transactions":9,"vwap":1372},"2026-03-16",27.856,27.449,0.239,27400,{"date":1376,"open":1123,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-13",28.549,27.12,27.21,-1.22,-4.29,76700,{"date":1384,"open":1385,"high":365,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-12",29.040001,28.269,28.43,-0.57,-1.97,110600,{"date":1392,"open":1393,"high":1394,"low":999,"close":1044,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1044},"2026-03-11",29.47,29.55,-0.52,-1.76,33200,{"date":1399,"open":1400,"high":456,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-10",29.29,29.195,29.52,0.91,3.18,49100,{"date":1407,"open":1408,"high":1255,"low":1409,"close":1247,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1247},"2026-03-09",27.3,26.95,0.349,1.23,155400,{"date":1414,"open":1415,"high":1114,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",28.3,27.9,28.261,-0.699,-2.41,43700,{"date":1422,"open":1423,"high":1423,"low":394,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-05",30.08,28.96,-1.59,-5.2,53300,{"date":1429,"open":1430,"high":1431,"low":989,"close":1432,"change":1433,"percent_change":1235,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",30.22,30.573,30.55,0.71,105500,{"date":1436,"open":1437,"high":1437,"low":425,"close":956,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":956},"2026-03-03",30.65,-2.43,-7.53,119500,{"date":1442,"open":1443,"high":1444,"low":1085,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",32.029999,32.4,32.27,0.006,0.02,43900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1025,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-27",32.49,31.695,32.264,1.07,45400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",31.9,31.94,30.88,31.924,0.074,0.23,99600,{"date":1466,"open":1444,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1212,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",32.409,31.77,31.85,0.471,121100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-24",30.58,31.48,30.54,31.379,0.793,2.59,37700,{"date":1482,"open":1483,"high":1484,"low":1106,"close":1485,"change":1486,"percent_change":849,"volume":1487,"transactions":9,"vwap":1485},"2026-02-23",30.38,30.76,30.586,0.181,39800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-20",29.9,30.425,29.8,30.405,0.486,1.62,36100,{"date":1498,"open":1499,"high":1500,"low":883,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",29.45,29.962,29.919,0.133,0.45,57400,{"date":1506,"open":1052,"high":1507,"low":1052,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-18",30.045,29.786,0.676,2.32,21200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-17",28.65,29.138,28.01,29.11,-0.63,-2.12,73900,{"date":1522,"open":1523,"high":1524,"low":1044,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",29.21,29.92,29.74,0.48,1.64,77800,{"date":1530,"open":1531,"high":1531,"low":1532,"close":382,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":382},"2026-02-12",30.99,29.2,-1.592,-5.16,70600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",30.86,30.998,29.89,30.852,0.612,2.02,122400,{"date":1546,"open":948,"high":1483,"low":948,"close":1547,"change":721,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-10",30.24,-0.69,39600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-02-09",30.42,30.45,29.49,1.11,3.78,155100,{"date":1559,"open":1560,"high":1226,"low":1560,"close":939,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":939},"2026-02-06",28.36,1.19,4.23,75400,{"date":1565,"open":1239,"high":1394,"low":1566,"close":1567,"change":887,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",27.93,28.15,-6.63,119100,{"date":1571,"open":1572,"high":1572,"low":898,"close":1573,"change":788,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-04",31.67,30.15,-3.37,103500,{"date":1577,"open":1538,"high":1578,"low":1493,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-03",31.25,31.2,1.55,5.23,128600,{"date":1584,"open":899,"high":991,"low":898,"close":947,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":947},"2026-02-02",-0.11,-0.37,86300,{"date":1589,"open":1590,"high":1591,"low":898,"close":1105,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1105},"2026-01-30",30.85,31.281,-2.7,-8.32,225700,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-29",34.22,31.309,32.46,-0.87,-2.61,423300,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-28",33.5,32.465,33.33,0.57,1.74,198200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":901,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-27",32.099998,32.76,31.58,2.34,133900,{"date":1619,"open":1620,"high":25,"low":1621,"close":1622,"change":357,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-26",34.12,31.91,32.0099983,-0.96,377200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",31.99,32.63,31.51,32.32,0.81,2.57,151900,{"date":1635,"open":1531,"high":1636,"low":1590,"close":1629,"change":23,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2026-01-22",31.925,2.37,83200,{"date":1640,"open":1578,"high":1641,"low":1179,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-21",31.4,30.78,0.42,1.38,130700,{"date":1647,"open":948,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":752,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",30.36,29.71,0.95,155000,{"date":1653,"open":1400,"high":973,"low":990,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-16",29.41,-0.02,-0.07,62800,{"date":1659,"open":973,"high":1394,"low":1385,"close":1660,"change":1195,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-15",29.43,-0.17,49000,{"date":1664,"open":891,"high":1665,"low":414,"close":1666,"change":23,"percent_change":1667,"volume":1563,"transactions":9,"vwap":1666},"2026-01-14",29.68,29.48,2.54,{"date":1669,"open":1670,"high":891,"low":1671,"close":1672,"change":935,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-13",29.14,28.52,28.75,0.14,238200,{"date":1676,"open":1560,"high":990,"low":1677,"close":1678,"change":1679,"percent_change":301,"volume":1680,"transactions":9,"vwap":1678},"2026-01-12",28.0030003,28.71,1.091,96900,{"date":1682,"open":484,"high":1416,"low":1683,"close":1684,"change":1685,"percent_change":386,"volume":1686,"transactions":9,"vwap":1684},"2026-01-09",27.53,27.619,0.309,34000,{"date":1688,"open":1689,"high":335,"low":1690,"close":1691,"change":870,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-08",27.32,26.9,27.31,-0.72,51400,{"date":1695,"open":1022,"high":1022,"low":1696,"close":1283,"change":1697,"percent_change":879,"volume":1698,"transactions":9,"vwap":1283},"2026-01-07",27.030001,-0.373,66000,{"date":1700,"open":531,"high":1701,"low":1702,"close":1365,"change":583,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1365},"2026-01-06",27.978,27.46,3.11,81700,{"date":1706,"open":1290,"high":1707,"low":1708,"close":1709,"change":1650,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-05",27.188,26.78,27.040001,3.64,104100,{"date":1713,"open":1714,"high":1714,"low":186,"close":1289,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1289},"2026-01-02",26.52,0.819,3.24,65700,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-31",25.61,25.21,25.271,-0.345,-1.35,37800,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":72,"volume":1732,"transactions":9,"vwap":1730},"2025-12-30",26.51,25.429,25.616,0.346,35800,{"date":1734,"open":1735,"high":186,"low":1736,"close":748,"change":818,"percent_change":1737,"volume":1738,"transactions":9,"vwap":748},"2025-12-29",25.52,25.098,-4.57,35400,{"date":1740,"open":1741,"high":1728,"low":1742,"close":807,"change":908,"percent_change":1743,"volume":1744,"transactions":9,"vwap":807},"2025-12-26",26.37,25.77,3.33,30600,{"date":1746,"open":815,"high":815,"low":1747,"close":1748,"change":1749,"percent_change":921,"volume":1750,"transactions":9,"vwap":1748},"2025-12-24",25.5,25.626,-0.234,20000,{"date":1752,"open":1753,"high":1753,"low":226,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-23",26.01,25.86,0.103,0.4,51700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-22",25.6,25.88,25.385,25.757,0.885,3.56,43600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-19",24.75,25.11,24.58,24.872,0.757,3.14,25500,{"date":1777,"open":623,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1662,"transactions":9,"vwap":1780},"2025-12-18",24.43,23.9,24.115,-0.095,-0.39,{"date":1784,"open":689,"high":1785,"low":623,"close":623,"change":1786,"percent_change":1787,"volume":1110,"transactions":9,"vwap":623},"2025-12-17",24.68,-0.099,-0.41,{"date":1789,"open":1769,"high":1769,"low":785,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",24.309,0.024,0.1,26200,{"date":1795,"open":1796,"high":1796,"low":1350,"close":1797,"change":1723,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-15",25.7,24.285,-1.4,43300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":784,"change":1805,"percent_change":231,"volume":1806,"transactions":9,"vwap":784},"2025-12-12",25.248,25.33,24.17,-0.565,37100,{"date":1808,"open":1809,"high":751,"low":1809,"close":769,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":769},"2025-12-11",24.52,0.666,2.72,12600,{"date":1814,"open":1815,"high":630,"low":1816,"close":1817,"change":1818,"percent_change":1309,"volume":1819,"transactions":9,"vwap":1817},"2025-12-10",24.36,23.969,24.529,0.408,7700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-09",23.86,24.24,23.721,24.121,0.421,1.78,17700,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1787,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-08",24.33,23.7,-1.7,10300,{"date":1836,"open":680,"high":1837,"low":1838,"close":641,"change":1661,"percent_change":871,"volume":1839,"transactions":9,"vwap":641},"2025-12-05",24.513,24.084999,19700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-04",23.83,24.31,23.79,24.28,0.11,0.46,24200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1804,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1804},"2025-12-03",24.01,24.175,23.781,0.59,2.5,22200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1585,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-02",24.040001,23.21,23.58,-0.46,10700,{"date":1865,"open":1866,"high":1859,"low":1867,"close":1868,"change":87,"percent_change":417,"volume":1049,"transactions":9,"vwap":1868},"2025-12-01",23.71,23.14,23.69,{"date":1870,"open":1871,"high":1872,"low":1871,"close":653,"change":1873,"percent_change":635,"volume":1874,"transactions":9,"vwap":653},"2025-11-28",23.17,24.09,0.77,21000,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-26",22.53,23.16,0.961,4.33,12700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-25",22,22.33,21.7,22.199,0.402,1.84,7300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":1881,"transactions":9,"vwap":1894},"2025-11-24",21.21,21.797,21.121,0.857,4.09,{"date":1899,"open":1900,"high":1900,"low":26,"close":1901,"change":1902,"percent_change":140,"volume":1903,"transactions":9,"vwap":1901},"2025-11-21",21.049999,20.94,-0.071,18600,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-20",22.48,21.011,-1.087,-4.92,13500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1637,"volume":1918,"transactions":9,"vwap":1916},"2025-11-19",22.07,22.325,21.86,22.098,0.512,15200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":801,"percent_change":1756,"volume":1925,"transactions":9,"vwap":1924},"2025-11-18",21.6,21.72,21.255,21.586,9100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-17",21.5,21.9,21.382,21.501,-0.224,-1.03,8300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-14",21.31,21.816,21,21.725,-0.03,-0.14,19500,{"date":1945,"open":1946,"high":1906,"low":1947,"close":1948,"change":310,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-13",22.44,21.69,21.755,-3.03,14300,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-12",22.094999,22.58,22.435,0.468,2.13,14500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1798,"volume":1965,"transactions":9,"vwap":1963},"2025-11-11",22.28,21.79,21.967,-0.313,11500,{"date":1967,"open":1886,"high":1968,"low":1886,"close":1961,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1961},"2025-11-10",22.35,1.03,4.85,20400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1204,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-07",20.9,21.28,20.602,21.25,1.24,19900,{"date":1981,"open":1982,"high":1982,"low":1974,"close":1983,"change":1984,"percent_change":645,"volume":1102,"transactions":9,"vwap":1983},"2025-11-06",21.4,20.99,-0.45,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":802,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-05",21.12,21.44,21.11,1.56,13100,{"date":1993,"open":1994,"high":1994,"low":1989,"close":1989,"change":1995,"percent_change":1737,"volume":1996,"transactions":9,"vwap":1989},"2025-11-04",21.73,-1.011,34400,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1034,"transactions":9,"vwap":2001},"2025-11-03",22.57,22.030001,22.121,-0.681,-2.99,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1518,"volume":985,"transactions":9,"vwap":2009},"2025-10-31",22.88,22.91,22.569,22.802,-0.144,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1846,"volume":2018,"transactions":9,"vwap":2016},"2025-10-30",22.93,22.998,22.523,22.946,0.026,30900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-29",22.82,23.179,22.65,22.92,0.43,1.91,46700,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":634,"percent_change":1710,"volume":2033,"transactions":9,"vwap":2032},"2025-10-28",21.62,22.545,22.49,24400,{"date":2035,"open":2036,"high":2036,"low":2037,"close":1886,"change":2038,"percent_change":1419,"volume":2039,"transactions":9,"vwap":1886},"2025-10-27",22.1,21.43,-0.535,54500,{"date":2041,"open":2042,"high":2043,"low":1884,"close":2044,"change":52,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-24",22.16,22.38,22.235,0.82,32500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-23",22.01,22.21,21.974,22.055,0.305,1.4,74800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":220,"percent_change":1862,"volume":2062,"transactions":9,"vwap":2061},"2025-10-22",21.53,21.815,21.251,21.75,65600,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-21",22.97,21.8,21.85,-1.65,-7.02,54400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":282,"percent_change":902,"volume":2077,"transactions":9,"vwap":2076},"2025-10-20",23.22,23.619,23.125,23.5,172800,{"date":2079,"open":2080,"high":1832,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-17",23.59,22.682,22.89,-1.64,-6.69,105900,{"date":2087,"open":2088,"high":2088,"low":708,"close":2089,"change":130,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-16",24.69,24.53,0.37,56900,{"date":2093,"open":1350,"high":2094,"low":708,"close":2095,"change":115,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-15",24.599,24.44,1.45,81900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1872,"change":1942,"percent_change":1271,"volume":2103,"transactions":9,"vwap":1872},"2025-10-14",24.23,24.369,23.023001,69800,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2100,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2100},"2025-10-13",23.25,24.267,1.53,6.74,54000,{"date":2112,"open":2113,"high":2114,"low":2023,"close":2115,"change":1787,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-10",23.1,23.388,22.7,-1.77,40600,{"date":2119,"open":729,"high":729,"low":2120,"close":2121,"change":644,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-09",22.68,23.11,-2.16,52900,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-08",23,23.62,0.805,3.53,89700,{"date":2132,"open":2133,"high":2134,"low":1999,"close":2135,"change":2136,"percent_change":543,"volume":2137,"transactions":9,"vwap":2135},"2025-10-07",23.059999,23.2,22.815,0.035,31200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":693,"volume":2145,"transactions":9,"vwap":2143},"2025-10-06",22.98,23.09,22.752,22.78,0.306,58300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-03",22.55,22.763,22.356,22.474,0.114,0.51,53100,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":110,"volume":2161,"transactions":9,"vwap":2159},"2025-10-02",22.63,21.867,22.36,0.16,51100,{"date":2163,"open":2042,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-01",22.34,22.12,22.2,0.172,0.78,67600,{"date":2171,"open":2036,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1586,"volume":2154,"transactions":9,"vwap":2174},"2025-09-30",22.11,21.803,22.028,-0.082,{"date":2177,"open":2178,"high":2178,"low":1884,"close":2172,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2172},"2025-09-29",22.24,0.32,1.47,38100,{"date":2183,"open":2061,"high":2184,"low":2185,"close":1962,"change":1673,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1962},"2025-09-26",21.855,21.64,0.65,38300,{"date":2189,"open":2190,"high":2191,"low":1977,"close":2192,"change":2193,"percent_change":2045,"volume":2194,"transactions":9,"vwap":2192},"2025-09-25",21.51,21.68,21.65,0.176,62100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":721,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",21.78,21.965,21.433,21.474,-0.046,43500,{"date":2204,"open":2205,"high":2206,"low":1982,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-23",21.77,21.838,21.52,-0.04,-0.19,56400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":120,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-22",21.45,21.61,20.98,21.56,3.01,94700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-19",20.53,21.01,20.46,20.93,0.495,2.42,36700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":71,"volume":2234,"transactions":9,"vwap":2232},"2025-09-18",20.51,20.15,20.435,0.043,28300,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-17",20.72,20.2,20.392,-0.149,-0.73,31600,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1724,"volume":2249,"transactions":9,"vwap":2247},"2025-09-16",21.1,20.48,20.541,-0.281,375000,{"date":2251,"open":2231,"high":2252,"low":2231,"close":2253,"change":2254,"percent_change":1710,"volume":2255,"transactions":9,"vwap":2253},"2025-09-15",20.83,20.822,0.732,57200,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-12",20.4,20.02,20.09,-0.196,-0.97,124700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":771,"volume":2271,"transactions":9,"vwap":2269},"2025-09-11",20.13,20.379,20.094999,20.286,0.186,91800,{"date":179,"open":2273,"high":2274,"low":175,"close":2275,"change":52,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},19.92,20.12,20.1,0.9,90900]