[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNRG":3,"homepage-market-summary":31,"stock-historical-HNRG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNRG","2026-10-02",{"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},"Hallador Energy Company","Nasdaq",null,"ELECTRIC SERVICES","Hallador Energy Co is a vertically integrated, independent power producer (IPP) and fuel company with operations in Indiana. The Company operates across multiple stages of the energy value chain, from accredited capacity and energy to coal. The Company's electric operations are located within the Midcontinent Independent System Operator's (MISO) footprint. The company's business is organized based on the services and products it provide in two segments: (i) Electric Operations and (ii) Coal Operations.","633","Terre Haute, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.49,13.69,14.06,13.38,13.52,-0.03,-0.22,527719.172122,9592,13.6898,24.7,13.19,731020.777116912,2.6,8177,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},729597,266302794.279228,-5.47,"2025-04-22",[182,183,192,201,212,223,234,245,255,264,275,285,295,304,315,324,335,346,356,367,375,386,396,406,416,427,437,445,454,465,473,483,494,504,511,521,531,540,548,559,569,577,587,595,606,615,625,636,643,653,662,668,678,686,694,702,708,715,723,731,738,746,750,756,763,772,780,788,796,804,812,819,828,835,844,850,856,861,867,872,878,885,893,901,909,915,924,933,941,950,959,967,974,982,990,997,1002,1009,1015,1021,1029,1037,1041,1048,1056,1063,1066,1073,1078,1086,1092,1098,1104,1108,1113,1119,1126,1131,1137,1143,1147,1153,1156,1162,1165,1170,1175,1180,1186,1190,1197,1203,1211,1217,1221,1227,1232,1237,1242,1246,1253,1261,1270,1277,1285,1292,1299,1304,1308,1315,1324,1332,1337,1342,1349,1355,1360,1367,1372,1378,1383,1390,1399,1408,1417,1423,1429,1434,1440,1445,1451,1455,1461,1468,1475,1483,1490,1496,1502,1509,1515,1524,1533,1539,1546,1551,1557,1563,1570,1574,1579,1584,1589,1595,1598,1604,1609,1617,1624,1632,1639,1647,1656,1664,1673,1680,1689,1693,1698,1703,1710,1715,1723,1728,1732,1737,1743,1749,1756,1762,1768,1776,1784,1792,1799,1805,1812,1817,1823,1829,1836,1843,1848,1855,1860,1866,1872,1878,1884,1889,1896,1902,1911,1919,1925,1930,1935,1940,1945,1951,1957,1964,1968,1973,1977,1982,1987,1991,1997,2003,2008,2012,2017,2022,2028,2033,2039,2047,2052,2056,2062,2068,2071,2075,2081,2085,2089,2094,2100,2104,2111,2116,2122,2128,2134,2140,2147,2153,2161,2168,2176,2181,2186,2191,2198,2204,2209,2214,2217,2223,2227,2232,2238,2242,2246,2250,2255,2261,2266,2271,2278,2281,2285,2289,2292,2298,2304,2307,2312,2317,2323,2329,2333,2338,2344,2348,2352,2356,2359,2362,2366,2370,2376,2382,2386,2392,2396,2401,2408,2413,2417,2424,2428,2434,2439,2442,2447,2452,2457,2462,2467,2471,2475,2481,2486,2491,2496,2500,2507,2515,2518,2522,2530,2536,2540],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",13.87,13.89,-0.35,-2.52,1037907.49746,14279,13.5673,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":22,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",14.17,14.26,13.83,-1.56,530120.77303,7908,13.9653,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",14.42,14.47,14.025,14.09,-0.3,-2.08,552509.05876,8682,14.1708,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",14.7,14.98,14.03,14.39,-0.33,-2.24,611540.6805,8345,14.3986,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",14.51,14.8,14.32,14.72,0.18,1.24,614102.167959,7783,14.6356,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",14.41,14.69,14.13,14.54,0.03,0.21,686252.378219,10054,14.4507,{"date":246,"open":247,"high":248,"low":249,"close":225,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",14.97,15,14.5,-0.56,-3.72,523706.442581,7369,14.6847,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":108,"percent_change":128,"volume":261,"transactions":262,"vwap":263},"2026-09-22",15.04,15.255,14.9301,15.07,637028.508645,9517,15.0844,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",15.15,15.3,14.995,15.01,-0.11,-0.73,482676.498701,7114,15.0927,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":218,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.19,15.41,14.9,15.12,-0.05,1004877.310441,10033,15.1585,{"date":286,"open":279,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",16.125,14.88,15.17,0.48,3.27,1719590.898269,16186,15.5975,{"date":296,"open":225,"high":297,"low":298,"close":237,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",14.831,14.445,0.36,2.51,964173.024462,13447,14.6737,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",14.53,14.595,13.955,14.33,-0.15,-1.04,724544.875291,10596,14.2287,{"date":316,"open":269,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",15.22,14.48,-0.86,-5.61,608890.423172,11072,14.73,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",15.77,15.795,15.33,15.34,-0.26,-1.67,490893.320274,7067,15.4909,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",16.23,16.49,15.56,15.6,-0.92,-5.57,652061.830905,9329,15.8788,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.14,16.39,16.52,-0.38,-2.25,475536.397807,8865,16.5607,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",16.78,17.3,16.7,16.9,0.3,1.81,835923.688682,10611,16.9974,{"date":368,"open":369,"high":360,"low":369,"close":370,"change":54,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",16.05,16.6,3.04,477668.168245,8394,16.5178,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",16.35,16.365,15.55,16.11,-0.24,-1.47,801846.494011,11013,15.9064,{"date":387,"open":388,"high":389,"low":390,"close":377,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.31,16.585,16.06,-0.02,-0.12,491189.367806,9015,16.3,{"date":397,"open":398,"high":360,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",16.425,16.19,16.37,-0.21,-1.27,454583.028026,8117,16.435,{"date":407,"open":395,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",16.725,16.27,16.58,0.34,2.09,524794.109937,8181,16.5355,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",16.59,16.76,16.105,16.24,-0.39,-2.35,613501.511383,8573,16.3081,{"date":428,"open":395,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",16.8,16.29,16.63,0.39,2.4,391821.564345,7626,16.6221,{"date":438,"open":439,"high":440,"low":441,"close":421,"change":392,"percent_change":271,"volume":442,"transactions":443,"vwap":444},"2026-08-26",16.13,16.67,16.08,462228.746221,8650,16.2952,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":128,"percent_change":300,"volume":451,"transactions":452,"vwap":453},"2026-08-25",16.09,16.54,15.91,16.36,745170.776157,10506,16.3042,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",15.23,16.175,14.8301,15.96,0.58,3.77,956086.694104,13983,15.7703,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":310,"percent_change":470,"volume":471,"transactions":210,"vwap":472},"2026-08-21",15.86,16.21,15.38,-0.97,553364.908172,15.5653,{"date":474,"open":399,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",16.47,15.5,15.53,-0.85,-5.19,593598.563495,12462,15.8012,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",15.83,16.4,15.72,16.38,0.59,3.74,615608.938221,10306,16.1747,{"date":495,"open":485,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",16.115,15.51,15.79,-0.4,-2.47,717208.371106,10379,15.8254,{"date":505,"open":447,"high":337,"low":506,"close":399,"change":240,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",15.565,0.19,572346.756531,9368,16.0053,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",15.48,16.26,16.16,0.67,4.33,764709.80243,13227,16.1084,{"date":522,"open":326,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",16.285,15.28,15.49,-0.28,-1.78,656366.038746,9410,15.4996,{"date":532,"open":533,"high":534,"low":477,"close":326,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",15.93,16.15,0.13,0.83,758906.526114,12828,15.8357,{"date":541,"open":269,"high":542,"low":248,"close":543,"change":381,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",15.9311,15.64,-1.51,1591965.781343,26220,15.4378,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",14.77,16.2,14.6838,15.88,1.12,7.59,2185015.853946,27251,15.6964,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":499,"volume":566,"transactions":567,"vwap":568},"2026-08-07",14.82,15.02,14.35,14.76,-0.06,504405.710536,9042,14.7985,{"date":570,"open":571,"high":572,"low":249,"close":561,"change":573,"percent_change":411,"volume":574,"transactions":575,"vwap":576},"2026-08-06",14.75,15.4,0.05,435437.488226,8940,14.9506,{"date":578,"open":579,"high":580,"low":581,"close":550,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",15.13,15.42,14.59,-0.36,-2.38,985553.332926,13346,14.9171,{"date":588,"open":589,"high":476,"low":590,"close":579,"change":507,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",15.08,14.84,1.27,758849.584084,11539,15.1028,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",14.1,15.09,13.9,14.94,0.72,5.06,988170.072704,14742,14.6927,{"date":607,"open":608,"high":269,"low":609,"close":610,"change":422,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",14.86,14.16,14.22,-2.67,766225.005867,11472,14.358,{"date":616,"open":617,"high":618,"low":206,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",14.24,14.89,14.61,0.91,6.64,1208024.007305,14538,14.635,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",14.49,14.68,13.65,13.7,-0.91,-6.23,1160858.812563,12533,13.8934,{"date":637,"open":215,"high":215,"low":203,"close":619,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",-0.6,-3.94,634991.825426,10504,14.6368,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":21,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",15.39,15.425,14.65,15.21,-0.2,810641.739899,10071,15.0356,{"date":654,"open":655,"high":655,"low":266,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",16.04,15.24,-0.81,-5.05,479695.482313,7867,15.4266,{"date":663,"open":400,"high":664,"low":326,"close":369,"change":381,"percent_change":382,"volume":665,"transactions":666,"vwap":667},"2026-07-23",16.5568,460652.714326,8578,15.9723,{"date":669,"open":670,"high":671,"low":672,"close":430,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",16.5,16.82,16.255,-0.32,-1.93,478310.275888,7678,16.4182,{"date":679,"open":459,"high":419,"low":459,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",16.61,0.84,5.33,731344.135218,10879,16.5197,{"date":687,"open":688,"high":551,"low":689,"close":326,"change":401,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",16.1,15.47,-1.31,709097.144328,11787,15.6973,{"date":695,"open":696,"high":697,"low":572,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-17",15.73,15.99,15.98,-0.07,-0.44,917500,{"date":703,"open":448,"high":704,"low":533,"close":705,"change":582,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-16",16.765,16.049999,-2.19,581600,{"date":709,"open":348,"high":710,"low":534,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",17.45,16.41,-0.83,-4.81,650200,{"date":716,"open":717,"high":710,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",17.049999,16.905,17.24,0.56,3.36,613200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":153,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-13",16.94,17.203,16.44,16.68,2.14,415500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":401,"percent_change":402,"volume":737,"transactions":9,"vwap":736},"2026-07-10",16.45,16.56,16.17,16.33,383000,{"date":739,"open":740,"high":741,"low":742,"close":448,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":448},"2026-07-09",16.28,16.95,16,0.45,2.8,461400,{"date":747,"open":580,"high":736,"low":580,"close":447,"change":720,"percent_change":748,"volume":749,"transactions":9,"vwap":447},"2026-07-08",3.61,911500,{"date":751,"open":752,"high":395,"low":73,"close":477,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":477},"2026-07-07",16.22,-0.95,-5.76,944100,{"date":757,"open":349,"high":758,"low":759,"close":96,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":96},"2026-07-06",16.88,15.92,0.23,1.42,776500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",17,17.26,15.95,16.25,-0.54,-3.22,870600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":638,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",17.82,18.18,16.775,16.79,-3.45,1314600,{"date":781,"open":725,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",17.62,16.735,17.39,0.46,2.72,948400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":638,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",17.19,17.6,16.75,16.93,-3.42,741900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":794,"volume":803,"transactions":9,"vwap":801},"2026-06-26",18.14,18.44,17.316,17.53,-0.62,1227900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":743,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-25",17.79,18.31,17.38,18.15,2.54,572200,{"date":813,"open":814,"high":815,"low":741,"close":816,"change":21,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-24",17.74,17.87,17.7,-0.17,1027800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",18.38,19.24,17.715,17.73,-1.2,-6.34,634300,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":611,"volume":834,"transactions":9,"vwap":832},"2026-06-22",19.275,18.01,18.93,-0.52,1120800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",18.51,19.86,18.45,19.45,1.78,10.07,1583500,{"date":845,"open":790,"high":846,"low":790,"close":847,"change":848,"percent_change":729,"volume":849,"transactions":9,"vwap":847},"2026-06-17",18.17,17.67,0.37,812200,{"date":851,"open":733,"high":852,"low":400,"close":359,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":359},"2026-06-16",17.42,0.85,5.17,888700,{"date":857,"open":418,"high":858,"low":380,"close":733,"change":859,"percent_change":108,"volume":860,"transactions":9,"vwap":733},"2026-06-15",16.885,0.01,697400,{"date":862,"open":409,"high":863,"low":551,"close":727,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":727},"2026-06-12",16.73,0.31,1.92,512200,{"date":868,"open":767,"high":378,"low":869,"close":439,"change":143,"percent_change":870,"volume":871,"transactions":9,"vwap":439},"2026-06-11",15.82,2.02,737600,{"date":873,"open":874,"high":448,"low":875,"close":876,"change":351,"percent_change":423,"volume":877,"transactions":9,"vwap":876},"2026-06-10",16.12,15.68,15.81,696600,{"date":879,"open":880,"high":881,"low":882,"close":399,"change":271,"percent_change":883,"volume":884,"transactions":9,"vwap":399},"2026-06-09",17.09,17.18,15.66,-4.31,833600,{"date":886,"open":887,"high":888,"low":758,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",17.57,17.735,16.92,0.26,1.56,525900,{"date":894,"open":895,"high":896,"low":388,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",18.54,18.55,16.66,-2.29,-12.08,1245000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":855,"transactions":9,"vwap":906},"2026-06-04",18.355,19.19,17.72,18.95,0.81,4.47,{"date":910,"open":911,"high":911,"low":774,"close":798,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":798},"2026-06-03",18.64,-0.74,-3.92,617300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",19.35,20.059999,18.83,18.88,-0.13,-0.68,712800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",19.16,19.36,18.81,19.01,-0.25,-1.3,476100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":833,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-29",19.76,19.885,19.08,19.26,-2.63,579900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",19.42,19.87,19.22,19.78,0.15,0.76,583800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",18.77,19.775,18.52,19.63,0.61,3.21,771700,{"date":960,"open":961,"high":962,"low":775,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",18.32,19.040001,19.02,1.06,5.9,716400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":229,"percent_change":103,"volume":973,"transactions":9,"vwap":972},"2026-05-22",17.9,18.59,17.84,17.96,634600,{"date":975,"open":976,"high":977,"low":766,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",17.4,18.11,17.78,0.17,0.97,574100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":499,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-20",18.13,18.245,17.16,17.61,-2.22,940900,{"date":991,"open":992,"high":993,"low":976,"close":831,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":831},"2026-05-19",18.37,18.41,-0.29,-1.58,640000,{"date":998,"open":846,"high":928,"low":999,"close":1000,"change":947,"percent_change":536,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",18.09,18.3,705600,{"date":1003,"open":1004,"high":1005,"low":984,"close":809,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":809},"2026-05-15",19.07,19.227,-1.24,-6.4,805100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":21,"percent_change":310,"volume":1014,"transactions":9,"vwap":1013},"2026-05-14",19.41,18.65,19.39,1193400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":943,"change":218,"percent_change":331,"volume":1020,"transactions":9,"vwap":943},"2026-05-13",19.93,19.97,18.85,1094500,{"date":1022,"open":1023,"high":1024,"low":896,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",19.059999,19.88,19.75,0.43,2.23,889200,{"date":1030,"open":1031,"high":1032,"low":837,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",18.73,19.4,19.32,0.51,2.71,892100,{"date":1038,"open":919,"high":1039,"low":992,"close":928,"change":565,"percent_change":673,"volume":1040,"transactions":9,"vwap":928},"2026-05-08",19.9,1036900,{"date":1042,"open":1043,"high":1044,"low":895,"close":1045,"change":143,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",21.71,22.399,18.87,1.73,2989700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":896,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":896},"2026-05-06",17.43,18.96,17.07,0.89,5.04,2678800,{"date":1057,"open":876,"high":969,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",15.75,17.66,2.1,13.5,2415800,{"date":1064,"open":875,"high":380,"low":572,"close":339,"change":565,"percent_change":351,"volume":1065,"transactions":9,"vwap":339},"2026-05-04",592700,{"date":1067,"open":645,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":460,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",15.85,15.35,15.62,0.09,712100,{"date":1074,"open":266,"high":1075,"low":280,"close":477,"change":848,"percent_change":1076,"volume":1077,"transactions":9,"vwap":477},"2026-04-30",15.71,2.44,888600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":207,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-29",15.63,15.94,15.125,15.16,-1.94,1116100,{"date":1087,"open":515,"high":430,"low":328,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-28",15.46,-0.93,-5.67,975300,{"date":1093,"open":1094,"high":1095,"low":1094,"close":349,"change":1096,"percent_change":1097,"volume":871,"transactions":9,"vwap":349},"2026-04-27",15.87,16.455,0.42,2.63,{"date":1099,"open":1100,"high":697,"low":1101,"close":1102,"change":240,"percent_change":507,"volume":1103,"transactions":9,"vwap":1102},"2026-04-24",15.76,15.555,15.97,818600,{"date":1105,"open":705,"high":429,"low":869,"close":1081,"change":270,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1081},"2026-04-23",-0.69,983100,{"date":1109,"open":533,"high":439,"low":1110,"close":705,"change":241,"percent_change":1111,"volume":1112,"transactions":9,"vwap":705},"2026-04-22",15.675,1.33,676600,{"date":1114,"open":73,"high":705,"low":266,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-21",15.84,0.64,4.21,1149800,{"date":1120,"open":696,"high":1121,"low":618,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",15.825,15.2,-0.55,-3.49,926200,{"date":1127,"open":734,"high":419,"low":1128,"close":1058,"change":712,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1058},"2026-04-17",15.475,-5.01,1608800,{"date":1132,"open":742,"high":1133,"low":1134,"close":410,"change":948,"percent_change":1135,"volume":1136,"transactions":9,"vwap":410},"2026-04-16",16.64,15.747,4.8,1332800,{"date":1138,"open":277,"high":1139,"low":1140,"close":869,"change":39,"percent_change":1141,"volume":1142,"transactions":9,"vwap":869},"2026-04-15",16.059999,15.1,4.84,801900,{"date":1144,"open":689,"high":759,"low":628,"close":598,"change":699,"percent_change":1145,"volume":1146,"transactions":9,"vwap":598},"2026-04-14",-0.46,850300,{"date":1148,"open":260,"high":1149,"low":1150,"close":1083,"change":1151,"percent_change":330,"volume":1152,"transactions":9,"vwap":1083},"2026-04-13",15.635,14.845,-0.04,501000,{"date":1154,"open":656,"high":329,"low":562,"close":1122,"change":699,"percent_change":1145,"volume":1155,"transactions":9,"vwap":1122},"2026-04-10",471100,{"date":1157,"open":1158,"high":1115,"low":1083,"close":1159,"change":1145,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-09",15.61,15.27,-2.92,595000,{"date":1163,"open":759,"high":450,"low":328,"close":696,"change":1071,"percent_change":460,"volume":1164,"transactions":9,"vwap":696},"2026-04-08",762900,{"date":1166,"open":1167,"high":287,"low":339,"close":543,"change":700,"percent_change":1168,"volume":1169,"transactions":9,"vwap":543},"2026-04-07",16.01,-2.74,703800,{"date":1171,"open":1081,"high":1172,"low":1068,"close":441,"change":123,"percent_change":1173,"volume":1174,"transactions":9,"vwap":441},"2026-04-06",16.51,1.58,803900,{"date":1176,"open":1115,"high":1177,"low":1178,"close":485,"change":1151,"percent_change":930,"volume":1179,"transactions":9,"vwap":485},"2026-04-02",16.18,15.44,964200,{"date":1181,"open":488,"high":1182,"low":1183,"close":1094,"change":1184,"percent_change":188,"volume":1185,"transactions":9,"vwap":1094},"2026-04-01",16.615,15.8,-0.41,986300,{"date":1187,"open":429,"high":741,"low":759,"close":740,"change":833,"percent_change":1188,"volume":1189,"transactions":9,"vwap":740},"2026-03-31",-3.1,1223700,{"date":1191,"open":1192,"high":815,"low":1193,"close":429,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":429},"2026-03-30",17.47,16.74,-0.77,-4.38,766900,{"date":1198,"open":1199,"high":1200,"low":359,"close":887,"change":657,"percent_change":1201,"volume":1202,"transactions":9,"vwap":887},"2026-03-27",18.35,18.99,-4.41,1516100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":821,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":821},"2026-03-26",18.74,19.72,18.171,0.75,4.25,2745300,{"date":1212,"open":431,"high":1213,"low":370,"close":1214,"change":47,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",17.65,17.63,6.01,778500,{"date":1218,"open":1080,"high":361,"low":1080,"close":431,"change":620,"percent_change":1219,"volume":1220,"transactions":9,"vwap":431},"2026-03-24",5.79,784700,{"date":1222,"open":1223,"high":486,"low":1224,"close":487,"change":1225,"percent_change":1225,"volume":1226,"transactions":9,"vwap":487},"2026-03-23",15.74,15.65,0,612300,{"date":1228,"open":734,"high":734,"low":328,"close":487,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":487},"2026-03-20",-1.09,-6.48,1688200,{"date":1233,"open":486,"high":987,"low":1167,"close":1234,"change":432,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-19",16.81,2.38,930300,{"date":1238,"open":486,"high":431,"low":697,"close":1239,"change":218,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-18",16.42,-1.97,683500,{"date":1243,"open":688,"high":858,"low":1100,"close":792,"change":133,"percent_change":1244,"volume":1245,"transactions":9,"vwap":792},"2026-03-17",4.88,966000,{"date":1247,"open":1248,"high":1249,"low":572,"close":1102,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1102},"2026-03-16",17.27,17.8,-1.13,-6.61,1811500,{"date":1254,"open":710,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-13",18.5,15.911,17.1,-2.23,-11.54,2471600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-12",18.58,20.15,18.47,19.33,0.41,2.17,896500,{"date":1271,"open":1272,"high":938,"low":1273,"close":1274,"change":817,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-11",18.82,18.27,18.92,-0.89,626000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":591,"volume":1284,"transactions":9,"vwap":1282},"2026-03-10",18.62,19.81,18.485,19.09,0.24,731800,{"date":1286,"open":1032,"high":1287,"low":1288,"close":1019,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1019},"2026-03-09",19.518,18.53,-0.84,-4.27,457300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1151,"percent_change":649,"volume":1298,"transactions":9,"vwap":1297},"2026-03-06",19.5,20.67,19.21,19.69,651600,{"date":1300,"open":1205,"high":944,"low":1199,"close":1301,"change":133,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",19.73,4.12,688700,{"date":1305,"open":920,"high":1306,"low":895,"close":906,"change":507,"percent_change":103,"volume":1307,"transactions":9,"vwap":906},"2026-03-04",19.335,333400,{"date":1309,"open":798,"high":1310,"low":1311,"close":1312,"change":401,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",18.8,17.88,18.76,-1.11,612500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-02",18.22,19.25,18.19,18.97,0.79,4.35,349100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":775,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":775},"2026-02-27",18.24,18.4,17.94,-0.34,-1.84,313500,{"date":1333,"open":1334,"high":1334,"low":1335,"close":954,"change":565,"percent_change":673,"volume":1336,"transactions":9,"vwap":954},"2026-02-26",18.68,17.91,244700,{"date":1338,"open":1265,"high":1339,"low":1340,"close":1263,"change":153,"percent_change":865,"volume":1341,"transactions":9,"vwap":1263},"2026-02-25",18.86,18.305,269600,{"date":1343,"open":1344,"high":1345,"low":887,"close":1346,"change":362,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-24",17.89,18.33,18.23,1.67,280400,{"date":1350,"open":1319,"high":1327,"low":1249,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-23",17.93,-0.47,-2.55,473200,{"date":1356,"open":1312,"high":1357,"low":1319,"close":1327,"change":700,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1327},"2026-02-20",19.12,-2.34,482500,{"date":1361,"open":1362,"high":1357,"low":1363,"close":1364,"change":229,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-19",18.48,18.122,18.84,0.96,321600,{"date":1368,"open":962,"high":1369,"low":837,"close":1370,"change":207,"percent_change":995,"volume":1371,"transactions":9,"vwap":1370},"2026-02-18",19.47,18.66,315200,{"date":1373,"open":1374,"high":918,"low":1375,"close":1051,"change":1250,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1051},"2026-02-17",20,18.705,-5.62,367000,{"date":1379,"open":927,"high":1380,"low":1318,"close":1381,"change":39,"percent_change":461,"volume":1382,"transactions":9,"vwap":1381},"2026-02-13",20.29,20.09,496100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":927,"change":470,"percent_change":1388,"volume":1389,"transactions":9,"vwap":927},"2026-02-12",20.9,21.125,19.29,-4.77,471700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-11",21.02,21.55,20.040001,20.33,-0.16,-0.78,404700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-10",21.12,21.334,19.715,20.49,-0.37,-1.77,767000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-09",20.55,21.36,20.26,20.86,0.8,3.99,668100,{"date":1418,"open":1318,"high":1419,"low":1318,"close":918,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":918},"2026-02-06",20.73,1.28,6.82,884900,{"date":1424,"open":1425,"high":928,"low":717,"close":1426,"change":47,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-05",17.33,18.78,5.62,936400,{"date":1430,"open":970,"high":970,"low":1431,"close":978,"change":1397,"percent_change":1432,"volume":1433,"transactions":9,"vwap":978},"2026-02-04",16.71,-4.2,780600,{"date":1435,"open":903,"high":1279,"low":824,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-03",18.56,0.62,3.46,346800,{"date":1441,"open":1362,"high":1205,"low":1442,"close":1328,"change":1123,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1328},"2026-02-02",17.86,-2.97,397900,{"date":1446,"open":1447,"high":1310,"low":1328,"close":1448,"change":362,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-30",17.98,18.49,1.65,596900,{"date":1452,"open":1453,"high":1454,"low":815,"close":1319,"change":391,"percent_change":270,"volume":973,"transactions":9,"vwap":1319},"2026-01-29",18.36,18.635,{"date":1456,"open":1310,"high":1310,"low":1457,"close":1458,"change":1145,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-28",17.77,18.21,-2.46,343700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":21,"percent_change":1396,"volume":1467,"transactions":9,"vwap":1466},"2026-01-27",18.75,19.13,18.040001,18.67,554600,{"date":1469,"open":1470,"high":1471,"low":1334,"close":1472,"change":931,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-26",19.94,19.95,18.7,-6.5,350300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1374,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1374},"2026-01-23",20.63,20.8,19.85,-0.5,-2.44,344200,{"date":1484,"open":1485,"high":1486,"low":1018,"close":1487,"change":128,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-22",20.11,21.0049992,20.5,1.99,543500,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":947,"percent_change":1208,"volume":1495,"transactions":9,"vwap":1494},"2026-01-21",20.37,19.51,20.1,481200,{"date":1497,"open":935,"high":1498,"low":1499,"close":1471,"change":330,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1471},"2026-01-20",20.41,19.58,-1.29,422300,{"date":1503,"open":1504,"high":1419,"low":1505,"close":1506,"change":133,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-16",19.3,19.15,20.21,4.01,986700,{"date":1510,"open":1511,"high":1017,"low":1272,"close":1512,"change":1116,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-15",19.049999,19.43,3.41,960700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-14",19.1,20.14,18.39,18.79,-1.83,-8.87,1790500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-13",20.35,21.059999,20.080999,20.62,0.33,1.63,294200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1380,"change":601,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1380},"2026-01-12",19.6,20.74,3.68,231000,{"date":1540,"open":1472,"high":1541,"low":961,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-09",20.2,19.57,0.94,5.05,322400,{"date":1547,"open":831,"high":1272,"low":774,"close":1548,"change":1034,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-08",18.63,2.81,609200,{"date":1552,"open":1200,"high":1553,"low":1213,"close":1554,"change":470,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-07",19.070999,18.12,-5.08,748800,{"date":1558,"open":1559,"high":1560,"low":1051,"close":1282,"change":994,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1282},"2026-01-06",19.38,19.54,-1.5,464400,{"date":1564,"open":1565,"high":1566,"low":1334,"close":1559,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1559},"2026-01-05",19.53,19.8,0.02,0.1,518900,{"date":1571,"open":937,"high":1493,"low":962,"close":927,"change":143,"percent_change":1572,"volume":1573,"transactions":9,"vwap":927},"2026-01-02",1.68,221900,{"date":1575,"open":1357,"high":1576,"low":1019,"close":962,"change":1567,"percent_change":1577,"volume":1578,"transactions":9,"vwap":962},"2025-12-31",19.17,0.11,262800,{"date":1580,"open":917,"high":917,"low":1019,"close":963,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":963},"2025-12-30",-0.27,-1.4,250100,{"date":1585,"open":1586,"high":1560,"low":1587,"close":1387,"change":21,"percent_change":1396,"volume":1588,"transactions":9,"vwap":1387},"2025-12-29",19.11,19,243200,{"date":1590,"open":1591,"high":1592,"low":1520,"close":1033,"change":817,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1033},"2025-12-26",19.49,19.796,-0.87,311900,{"date":1596,"open":1032,"high":1535,"low":1586,"close":1591,"change":1151,"percent_change":649,"volume":1597,"transactions":9,"vwap":1591},"2025-12-24",322300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1565,"change":22,"percent_change":1313,"volume":1603,"transactions":9,"vwap":1565},"2025-12-23",19.74,20.27,19.448,384800,{"date":1605,"open":1374,"high":1606,"low":1591,"close":1025,"change":1607,"percent_change":1076,"volume":1608,"transactions":9,"vwap":1025},"2025-12-22",21.2,0.47,1096700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":68,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-19",18.465,19.65,18.28,19.28,4.9,1126200,{"date":1618,"open":1619,"high":1339,"low":1620,"close":821,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":821},"2025-12-18",17.31,17.289,1.07,6.18,948900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1619,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1619},"2025-12-17",20.16,20.31,17.23,-3.11,-15.23,1401000,{"date":1633,"open":1606,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":251,"volume":1638,"transactions":9,"vwap":1636},"2025-12-16",21.4,20.3,20.42,-0.79,501400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1229,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-15",22.45,22.58,21.044001,21.21,-4.89,432400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-12",22.94,23.44,22.115,22.3,-0.49,-2.15,619400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":948,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-11",21.96,22.96,21.84,22.79,3.45,365300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-10",22.32,22.421,21.505,22.030001,-0.31,-1.39,374100,{"date":1674,"open":1401,"high":1675,"low":1527,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-09",22.63,22.34,1.18,5.58,505400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-08",20.46,21.32,20.049999,21.16,1.21,6.07,994200,{"date":1690,"open":1691,"high":1541,"low":1691,"close":1471,"change":1530,"percent_change":1572,"volume":1692,"transactions":9,"vwap":1471},"2025-12-05",19.52,401300,{"date":1694,"open":963,"high":1695,"low":963,"close":1696,"change":848,"percent_change":865,"volume":1697,"transactions":9,"vwap":1696},"2025-12-04",19.82,19.62,702000,{"date":1699,"open":822,"high":840,"low":1700,"close":1318,"change":1701,"percent_change":299,"volume":1702,"transactions":9,"vwap":1318},"2025-12-03",19.099001,0.07,495100,{"date":1704,"open":1479,"high":1705,"low":832,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-02",20.014999,19.18,-0.67,-3.38,333800,{"date":1711,"open":1626,"high":1626,"low":1712,"close":1479,"change":769,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1479},"2025-12-01",19.55,-2.65,446000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":300,"volume":1722,"transactions":9,"vwap":1720},"2025-11-28",20.030001,20.4,19.89,20.39,0.5,176500,{"date":1724,"open":1612,"high":1017,"low":1725,"close":1719,"change":1283,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-26",19.27,1.22,431600,{"date":1729,"open":935,"high":1470,"low":1730,"close":1612,"change":270,"percent_change":250,"volume":1731,"transactions":9,"vwap":1612},"2025-11-25",19.195,435600,{"date":1733,"open":1018,"high":1541,"low":943,"close":935,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":935},"2025-11-24",0.55,2.86,1075000,{"date":1738,"open":1739,"high":1518,"low":920,"close":1296,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1296},"2025-11-21",19.92,-0.82,-4.09,733800,{"date":1744,"open":1745,"high":1746,"low":1206,"close":1717,"change":1397,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1717},"2025-11-20",21.27,21.8,-3.75,459400,{"date":1750,"open":1751,"high":1683,"low":1752,"close":1753,"change":148,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-19",20.45,20.23,20.81,1.86,415900,{"date":1757,"open":1758,"high":1759,"low":955,"close":1760,"change":229,"percent_change":1053,"volume":1761,"transactions":9,"vwap":1760},"2025-11-18",20.01,20.66,20.43,448700,{"date":1763,"open":1635,"high":1764,"low":1739,"close":1765,"change":1766,"percent_change":700,"volume":1767,"transactions":9,"vwap":1765},"2025-11-17",21,20.25,-0.09,814000,{"date":1769,"open":1770,"high":1771,"low":1039,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-14",20.44,20.89,20.34,-0.61,-2.91,631200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1406,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-13",22.38,23.27,20.53,20.95,-7.79,672400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1229,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-12",23.78,24,21.9,22.72,-4.58,1069400,{"date":1793,"open":1794,"high":26,"low":1795,"close":1796,"change":1797,"percent_change":1200,"volume":1798,"transactions":9,"vwap":1796},"2025-11-11",23.5,21.551,23.81,3.8,2069500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1758,"change":411,"percent_change":1046,"volume":1804,"transactions":9,"vwap":1758},"2025-11-10",20.17,20.28,19.435,483800,{"date":1806,"open":1264,"high":1807,"low":1808,"close":1809,"change":1194,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-07",20.242,19.334,19.67,-3.77,387800,{"date":1813,"open":1814,"high":1815,"low":1627,"close":1770,"change":1581,"percent_change":931,"volume":1816,"transactions":9,"vwap":1770},"2025-11-06",20.91,21.29,261000,{"date":1818,"open":1770,"high":1819,"low":1684,"close":1820,"change":299,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-05",21.049999,20.71,1.77,310500,{"date":1824,"open":1411,"high":1825,"low":1506,"close":1526,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1526},"2025-11-04",21.56,-1.61,-7.33,385300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1658,"change":1530,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1658},"2025-11-03",21.07,22.059999,20.65,1.53,321900,{"date":1837,"open":1838,"high":1832,"low":1627,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-31",20.36,21.63,1.41,6.97,578900,{"date":1844,"open":1506,"high":1845,"low":1739,"close":1846,"change":673,"percent_change":197,"volume":1847,"transactions":9,"vwap":1846},"2025-10-30",20.48,20.22,197200,{"date":1849,"open":1819,"high":1850,"low":1412,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-29",21.24,20.54,-0.51,-2.42,539200,{"date":1856,"open":1845,"high":1857,"low":1492,"close":1819,"change":148,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1819},"2025-10-28",21.13,1.84,201500,{"date":1861,"open":1819,"high":1862,"low":1863,"close":1295,"change":1864,"percent_change":507,"volume":1865,"transactions":9,"vwap":1295},"2025-10-27",21.1,20.077999,0.04,294300,{"date":1867,"open":838,"high":1868,"low":1869,"close":1477,"change":1321,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1477},"2025-10-24",20.68,19.77,3.98,280800,{"date":1873,"open":840,"high":1874,"low":938,"close":1875,"change":489,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-23",20.235,19.84,3.06,259500,{"date":1879,"open":1200,"high":1880,"low":1881,"close":1318,"change":1568,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1318},"2025-10-22",19.563,18.736,0.52,460800,{"date":1885,"open":1499,"high":1206,"low":952,"close":1505,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1505},"2025-10-21",-0.76,-3.82,876900,{"date":1890,"open":1891,"high":1264,"low":1892,"close":1893,"change":1894,"percent_change":907,"volume":1895,"transactions":9,"vwap":1893},"2025-10-20",19.98,19.233,19.91,0.16,618500,{"date":1897,"open":1898,"high":1771,"low":1696,"close":1025,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1025},"2025-10-17",20.38,-1.17,-5.59,512500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-16",22,22.14,20.801,20.92,-1.01,-4.61,379800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1882,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-15",21.72,22.44,21.141,21.93,2.43,787000,{"date":1920,"open":1921,"high":1922,"low":1374,"close":1923,"change":432,"percent_change":1754,"volume":1924,"transactions":9,"vwap":1923},"2025-10-14",20.64,22.02,21.41,528400,{"date":1926,"open":1868,"high":1927,"low":1410,"close":1392,"change":948,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1392},"2025-10-13",21.35,3.75,541100,{"date":1931,"open":1374,"high":1932,"low":1374,"close":1412,"change":1530,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1412},"2025-10-10",21.5,1.66,967500,{"date":1936,"open":1695,"high":1937,"low":1493,"close":1017,"change":1938,"percent_change":460,"volume":1939,"transactions":9,"vwap":1017},"2025-10-09",20.217,0.115,263500,{"date":1941,"open":1280,"high":1765,"low":840,"close":1942,"change":1943,"percent_change":1321,"volume":1944,"transactions":9,"vwap":1942},"2025-10-08",19.815,0.155,400700,{"date":1946,"open":1947,"high":1039,"low":945,"close":1948,"change":1949,"percent_change":956,"volume":1950,"transactions":9,"vwap":1948},"2025-10-07",19.46,19.66,0.12,369300,{"date":1952,"open":1953,"high":1717,"low":1954,"close":1560,"change":890,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1560},"2025-10-06",19.7,19.411,1.35,466700,{"date":1958,"open":1272,"high":1959,"low":1960,"close":1614,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1614},"2025-10-03",19.96,18.71,0.57,3.05,527100,{"date":1965,"open":1039,"high":1684,"low":1436,"close":1960,"change":1006,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1960},"2025-10-02",-6.22,441400,{"date":1969,"open":1970,"high":1381,"low":1013,"close":1471,"change":148,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1471},"2025-10-01",19.59,1.94,937200,{"date":1974,"open":917,"high":936,"low":1023,"close":1542,"change":241,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1542},"2025-09-30",1.08,882500,{"date":1978,"open":1033,"high":1374,"low":1587,"close":927,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":927},"2025-09-29",0.22,1.15,794900,{"date":1983,"open":1587,"high":1984,"low":1312,"close":1985,"change":1567,"percent_change":1568,"volume":1986,"transactions":9,"vwap":1985},"2025-09-26",19.528,19.14,654400,{"date":1988,"open":920,"high":1684,"low":1548,"close":1357,"change":241,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1357},"2025-09-25",1.11,864100,{"date":1992,"open":1200,"high":1706,"low":1993,"close":1994,"change":760,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-24",18.42,18.91,1.23,408600,{"date":1998,"open":1999,"high":2000,"low":839,"close":1334,"change":833,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1334},"2025-09-23",19.2,19.375,-2.71,518000,{"date":2004,"open":927,"high":2005,"low":1511,"close":1999,"change":994,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1999},"2025-09-22",19.44,-1.49,478500,{"date":2009,"open":1282,"high":1297,"low":1472,"close":1591,"change":1530,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1591},"2025-09-19",1.72,840700,{"date":2013,"open":1520,"high":1032,"low":1334,"close":926,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":926},"2025-09-18",0.53,2.84,438300,{"date":2018,"open":1448,"high":1520,"low":2019,"close":1548,"change":2020,"percent_change":948,"volume":2021,"transactions":9,"vwap":1548},"2025-09-17",18.29,0.14,297200,{"date":2023,"open":1466,"high":1466,"low":2024,"close":1448,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1448},"2025-09-16",18.065001,-0.18,-0.96,467900,{"date":2029,"open":1328,"high":1200,"low":1328,"close":1466,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1466},"2025-09-15",0.92,5.18,635600,{"date":2034,"open":2035,"high":2036,"low":717,"close":2037,"change":1116,"percent_change":490,"volume":2038,"transactions":9,"vwap":2037},"2025-09-12",17.12,17.83,17.75,387200,{"date":2040,"open":2041,"high":1344,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-11",17.64,16.89,17.11,-0.64,-3.61,318000,{"date":2048,"open":2049,"high":1453,"low":1192,"close":2037,"change":299,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2037},"2025-09-10",17.58,2.07,396200,{"date":2053,"open":2054,"high":806,"low":719,"close":784,"change":391,"percent_change":270,"volume":2055,"transactions":9,"vwap":784},"2025-09-09",17.44,582600,{"date":2057,"open":2058,"high":2059,"low":793,"close":2060,"change":848,"percent_change":1268,"volume":2061,"transactions":9,"vwap":2060},"2025-09-08",17.040001,17.85,17.41,650900,{"date":2063,"open":350,"high":2064,"low":2065,"close":2058,"change":489,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-09-05",17.17,16.34,3.59,450300,{"date":2069,"open":388,"high":370,"low":441,"close":733,"change":1577,"percent_change":516,"volume":2070,"transactions":9,"vwap":733},"2025-09-04",463600,{"date":2072,"open":680,"high":680,"low":768,"close":2065,"change":1670,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2065},"2025-09-03",-1.86,604800,{"date":2076,"open":399,"high":2077,"low":688,"close":2078,"change":411,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-02",16.681,16.65,2.08,646500,{"date":2082,"open":338,"high":1193,"low":768,"close":388,"change":699,"percent_change":2083,"volume":2084,"transactions":9,"vwap":388},"2025-08-29",-0.43,488900,{"date":2086,"open":2065,"high":2087,"low":468,"close":488,"change":1701,"percent_change":1026,"volume":2088,"transactions":9,"vwap":488},"2025-08-28",16.72,397400,{"date":2090,"open":488,"high":2091,"low":2092,"close":388,"change":392,"percent_change":271,"volume":2093,"transactions":9,"vwap":388},"2025-08-27",16.515,16.14,384500,{"date":2095,"open":409,"high":2096,"low":2097,"close":2098,"change":229,"percent_change":1989,"volume":2099,"transactions":9,"vwap":2098},"2025-08-26",16.619,16.195,16.43,356500,{"date":2101,"open":534,"high":448,"low":2102,"close":768,"change":108,"percent_change":848,"volume":2103,"transactions":9,"vwap":768},"2025-08-25",15.855,399200,{"date":2105,"open":1158,"high":2106,"low":2107,"close":399,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":399},"2025-08-22",16.32,15.511,0.44,2.79,461900,{"date":2112,"open":1100,"high":2113,"low":2114,"close":1058,"change":392,"percent_change":1886,"volume":2115,"transactions":9,"vwap":1058},"2025-08-21",16.205,15.69,700100,{"date":2117,"open":326,"high":2118,"low":2119,"close":1094,"change":681,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1094},"2025-08-20",16.181,15.05,5.59,960200,{"date":2123,"open":688,"high":551,"low":288,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-19",15.03,-1.15,-7.11,1087600,{"date":2129,"open":2106,"high":2130,"low":1115,"close":1177,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1177},"2025-08-18",16.525,-0.19,-1.16,736500,{"date":2135,"open":2136,"high":2137,"low":551,"close":400,"change":1637,"percent_change":2138,"volume":2139,"transactions":9,"vwap":400},"2025-08-15",17.25,17.514,-4.6,1164700,{"date":2141,"open":816,"high":2142,"low":2143,"close":986,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":986},"2025-08-14",17.765,16.665,-0.605,-3.41,925000,{"date":2148,"open":1000,"high":2149,"low":2150,"close":2142,"change":2151,"percent_change":2001,"volume":2152,"transactions":9,"vwap":2142},"2025-08-13",18.34,17.0049992,-0.495,1086200,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-12",22.01,17.425,18.26,-1.36,-6.93,2055300,{"date":2162,"open":2163,"high":2164,"low":1725,"close":1696,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1696},"2025-08-11",21.49,21.506,-1.6,-7.54,1680500,{"date":2169,"open":2170,"high":2171,"low":1394,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-08",20.69,21.38,21.22,1.25,6.26,1823300,{"date":2177,"open":1472,"high":1758,"low":2178,"close":1018,"change":591,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1018},"2025-08-07",18.46,6.79,1088100,{"date":2182,"open":1472,"high":2183,"low":2184,"close":1472,"change":240,"percent_change":1894,"volume":2185,"transactions":9,"vwap":1472},"2025-08-06",18.884,18.415,372000,{"date":2187,"open":2188,"high":952,"low":1351,"close":1466,"change":1116,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1466},"2025-08-05",18.059999,3.55,461800,{"date":2192,"open":2193,"high":2188,"low":671,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-04",16.96,18.030001,1.1,6.5,764800,{"date":2199,"open":2200,"high":2200,"low":2106,"close":793,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":793},"2025-08-01",17.37,-0.71,-4.02,1137900,{"date":2205,"open":2078,"high":1249,"low":418,"close":2041,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2041},"2025-07-31",0.93,5.57,702900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1431,"change":1864,"percent_change":1283,"volume":2027,"transactions":9,"vwap":1431},"2025-07-30",16.62,17.030001,16.465,{"date":2215,"open":765,"high":2212,"low":734,"close":440,"change":310,"percent_change":1275,"volume":2216,"transactions":9,"vwap":440},"2025-07-29",456900,{"date":2218,"open":337,"high":793,"low":2219,"close":671,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":671},"2025-07-28",15.7,0.63,3.89,526400,{"date":2224,"open":431,"high":1431,"low":2225,"close":399,"change":833,"percent_change":1629,"volume":2226,"transactions":9,"vwap":399},"2025-07-25",16.077,384000,{"date":2228,"open":2229,"high":765,"low":2230,"close":1431,"change":392,"percent_change":2201,"volume":2231,"transactions":9,"vwap":1431},"2025-07-24",16.84,16.305,600000,{"date":2233,"open":1081,"high":2035,"low":467,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-23",16.83,0.99,6.25,991200,{"date":2239,"open":1058,"high":380,"low":525,"close":1115,"change":2240,"percent_change":1420,"volume":2241,"transactions":9,"vwap":1115},"2025-07-22",0.2,873400,{"date":2243,"open":1102,"high":551,"low":2244,"close":543,"change":310,"percent_change":753,"volume":2245,"transactions":9,"vwap":543},"2025-07-21",15.59,351600,{"date":2247,"open":1158,"high":440,"low":267,"close":498,"change":1096,"percent_change":2248,"volume":2249,"transactions":9,"vwap":498},"2025-07-18",2.73,597400,{"date":2251,"open":248,"high":379,"low":288,"close":2252,"change":153,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-17",15.37,2.33,971300,{"date":2256,"open":2257,"high":2257,"low":2258,"close":562,"change":1184,"percent_change":2259,"volume":2260,"transactions":9,"vwap":562},"2025-07-16",15.58,14.87,-2.66,409700,{"date":2262,"open":339,"high":543,"low":2263,"close":2264,"change":21,"percent_change":2131,"volume":2265,"transactions":9,"vwap":2264},"2025-07-15",15.025,15.43,358400,{"date":2267,"open":742,"high":468,"low":2268,"close":1088,"change":250,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1088},"2025-07-14",15.45,-3.5,399100,{"date":2272,"open":876,"high":2273,"low":2274,"close":2275,"change":229,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-11",16.035,15.595,16.02,1.14,318100,{"date":2279,"open":1183,"high":874,"low":2257,"close":1115,"change":281,"percent_change":1670,"volume":2280,"transactions":9,"vwap":1115},"2025-07-10",537300,{"date":2282,"open":1239,"high":2098,"low":1068,"close":2283,"change":2083,"percent_change":939,"volume":2284,"transactions":9,"vwap":2283},"2025-07-09",15.89,514500,{"date":2286,"open":486,"high":777,"low":876,"close":2106,"change":2287,"percent_change":1653,"volume":2288,"transactions":9,"vwap":2106},"2025-07-08",-0.08,907100,{"date":2290,"open":441,"high":360,"low":876,"close":486,"change":2240,"percent_change":1995,"volume":2291,"transactions":9,"vwap":486},"2025-07-07",659300,{"date":2293,"open":759,"high":2294,"low":2295,"close":551,"change":153,"percent_change":2296,"volume":2297,"transactions":9,"vwap":551},"2025-07-03",16.225,15.585,2.21,429200,{"date":2299,"open":278,"high":2300,"low":2301,"close":1068,"change":1034,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1068},"2025-07-02",15.905,15.11,3.32,556100,{"date":2305,"open":485,"high":2102,"low":656,"close":329,"change":1653,"percent_change":1188,"volume":2306,"transactions":9,"vwap":329},"2025-07-01",591900,{"date":2308,"open":2309,"high":688,"low":269,"close":485,"change":54,"percent_change":2310,"volume":2311,"transactions":9,"vwap":485},"2025-06-30",15.36,3.19,752700,{"date":2313,"open":2314,"high":2257,"low":248,"close":329,"change":1894,"percent_change":2315,"volume":2316,"transactions":9,"vwap":329},"2025-06-27",15.26,1.05,1972100,{"date":2318,"open":2319,"high":317,"low":2319,"close":2320,"change":2014,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-26",14.46,15.18,3.62,626400,{"date":2324,"open":2325,"high":2326,"low":203,"close":647,"change":401,"percent_change":2327,"volume":2328,"transactions":9,"vwap":647},"2025-06-25",14.79,14.825,-1.41,762400,{"date":2330,"open":2320,"high":2320,"low":2331,"close":608,"change":817,"percent_change":1250,"volume":2332,"transactions":9,"vwap":608},"2025-06-24",14.701,528100,{"date":2334,"open":1069,"high":1080,"low":2335,"close":2124,"change":994,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2124},"2025-06-23",14.64,-1.89,628600,{"date":2339,"open":450,"high":486,"low":2340,"close":2341,"change":470,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-20",15.295,15.32,-5.95,772700,{"date":2345,"open":705,"high":450,"low":533,"close":430,"change":760,"percent_change":2346,"volume":2347,"transactions":9,"vwap":430},"2025-06-18",1.43,504900,{"date":2349,"open":534,"high":2350,"low":759,"close":1139,"change":1151,"percent_change":930,"volume":2351,"transactions":9,"vwap":1139},"2025-06-17",16.745,718400,{"date":2353,"open":1177,"high":2354,"low":697,"close":688,"change":2287,"percent_change":1653,"volume":2355,"transactions":9,"vwap":688},"2025-06-16",16.449,440700,{"date":2357,"open":735,"high":1095,"low":698,"close":1177,"change":1567,"percent_change":1949,"volume":2358,"transactions":9,"vwap":1177},"2025-06-13",485900,{"date":2360,"open":768,"high":733,"low":553,"close":515,"change":21,"percent_change":2131,"volume":2361,"transactions":9,"vwap":515},"2025-06-12",590600,{"date":2363,"open":441,"high":418,"low":742,"close":399,"change":1577,"percent_change":2364,"volume":2365,"transactions":9,"vwap":399},"2025-06-11",0.68,512300,{"date":2367,"open":2212,"high":2212,"low":698,"close":441,"change":1740,"percent_change":2368,"volume":2369,"transactions":9,"vwap":441},"2025-06-10",-4.85,857300,{"date":2371,"open":2372,"high":808,"low":2373,"close":361,"change":2374,"percent_change":1853,"volume":2375,"transactions":9,"vwap":361},"2025-06-09",17.35,16.55,-0.42,795700,{"date":2377,"open":361,"high":2378,"low":776,"close":2379,"change":1034,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-06",17.46,17.32,3.03,509200,{"date":2383,"open":2042,"high":2384,"low":1095,"close":1234,"change":699,"percent_change":1184,"volume":2385,"transactions":9,"vwap":1234},"2025-06-05",16.97,638900,{"date":2387,"open":370,"high":2388,"low":2340,"close":758,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":758},"2025-06-04",16.982,-0.23,-1.34,1293300,{"date":2393,"open":1059,"high":1447,"low":361,"close":2043,"change":2083,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2043},"2025-06-03",-2.45,687200,{"date":2397,"open":1214,"high":2194,"low":852,"close":2398,"change":2399,"percent_change":1572,"volume":2400,"transactions":9,"vwap":2398},"2025-06-02",17.54,0.29,567400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2136,"change":207,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2136},"2025-05-30",17.5,17.55,17.15,-1.71,799800,{"date":2409,"open":2410,"high":2410,"low":881,"close":2404,"change":422,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2404},"2025-05-29",17.99,-2.17,550100,{"date":2414,"open":831,"high":1319,"low":887,"close":1328,"change":1396,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1328},"2025-05-28",-0.88,738200,{"date":2418,"open":978,"high":2419,"low":1214,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-27",18.325,18.1,0.65,3.72,972500,{"date":2425,"open":257,"high":815,"low":269,"close":710,"change":2426,"percent_change":1827,"volume":2427,"transactions":9,"vwap":710},"2025-05-23",-1.38,2098800,{"date":2429,"open":2430,"high":2430,"low":839,"close":919,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":919},"2025-05-22",19.37,-0.57,-2.94,823700,{"date":2435,"open":1205,"high":2436,"low":1288,"close":1032,"change":2437,"percent_change":2310,"volume":2438,"transactions":9,"vwap":1032},"2025-05-21",19.71,0.6,772200,{"date":2440,"open":1004,"high":955,"low":1472,"close":1310,"change":2025,"percent_change":753,"volume":2441,"transactions":9,"vwap":1310},"2025-05-20",1237800,{"date":2443,"open":1504,"high":2444,"low":1205,"close":2445,"change":930,"percent_change":931,"volume":2446,"transactions":9,"vwap":2445},"2025-05-19",19.415,18.98,837500,{"date":2448,"open":1019,"high":1614,"low":1436,"close":2449,"change":411,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-16",19.23,1.8,728900,{"date":2453,"open":895,"high":1565,"low":903,"close":2454,"change":1096,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-15",18.89,2.27,1320000,{"date":2458,"open":1199,"high":2459,"low":2460,"close":1265,"change":240,"percent_change":1894,"volume":2461,"transactions":9,"vwap":1265},"2025-05-14",18.592,17.48,1229100,{"date":2463,"open":2294,"high":1334,"low":2464,"close":799,"change":2465,"percent_change":1634,"volume":2466,"transactions":9,"vwap":799},"2025-05-13",16.063,3.25,2790700,{"date":2468,"open":487,"high":2469,"low":550,"close":277,"change":392,"percent_change":1397,"volume":2470,"transactions":9,"vwap":277},"2025-05-12",15.741,723100,{"date":2472,"open":589,"high":645,"low":269,"close":73,"change":2473,"percent_change":2450,"volume":2474,"transactions":9,"vwap":73},"2025-05-09",0.27,454000,{"date":2476,"open":645,"high":1224,"low":2477,"close":257,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":257},"2025-05-08",14.925,-0.1,-0.66,467200,{"date":2482,"open":247,"high":329,"low":2483,"close":2484,"change":979,"percent_change":2276,"volume":2485,"transactions":9,"vwap":2484},"2025-05-07",14.575,15.14,408500,{"date":2487,"open":2488,"high":2320,"low":2489,"close":247,"change":890,"percent_change":1821,"volume":2490,"transactions":9,"vwap":247},"2025-05-06",14.56,14.4,426500,{"date":2492,"open":225,"high":589,"low":2493,"close":2494,"change":573,"percent_change":411,"volume":2495,"transactions":9,"vwap":2494},"2025-05-05",14.11,14.71,677700,{"date":2497,"open":590,"high":1122,"low":2335,"close":2498,"change":1864,"percent_change":2473,"volume":2499,"transactions":9,"vwap":2498},"2025-05-02",14.66,584400,{"date":2501,"open":194,"high":2502,"low":238,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-01",14.81,14.62,0.555,3.95,532400,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-30",14.28,13.6,14.065,-0.595,-4.06,1188500,{"date":2516,"open":619,"high":2502,"low":217,"close":2498,"change":392,"percent_change":657,"volume":2517,"transactions":9,"vwap":2498},"2025-04-29",358900,{"date":2519,"open":237,"high":561,"low":236,"close":2520,"change":1071,"percent_change":956,"volume":2521,"transactions":9,"vwap":2520},"2025-04-28",14.78,398900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":237,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":237},"2025-04-25",14.63,14.91,14.43,-0.235,-1.57,400400,{"date":2531,"open":2532,"high":317,"low":2319,"close":2477,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2477},"2025-04-24",14.55,0.455,3.14,717700,{"date":2537,"open":306,"high":2325,"low":217,"close":204,"change":2240,"percent_change":2538,"volume":2539,"transactions":9,"vwap":204},"2025-04-23",1.4,798800,{"date":180,"open":2541,"high":2335,"low":2541,"close":2542,"change":362,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},13.97,14.27,2.15,1043900]