[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INR":3,"homepage-market-summary":31,"stock-historical-INR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INR","2026-10-05",{"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},"Infinity Natural Resources, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Infinity Natural Resources Inc is an independent energy company focused on the acquisition, development, and production of hydrocarbons in the Appalachian Basin. It is focused on creating shareholder value through the identification and disciplined development of low-risk, high economic oil and natural gas assets while maintaining a flexible balance sheet. The company's portfolio is balanced across oil and natural gas assets, allowing it to optimize its development plan to respond to changes in commodity prices over time. The company operates in only one reportable segment, which is the exploration and production segment. All operations are conducted in one geographic area within the Appalachian Basin, mainly in Pennsylvania and Ohio, in the United States. Majority of revenue is from Oil.","101","Morgantown, WV",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},13.21,12.95,13.355,12.74,12.91,0.3,2.32,190787.457223,3378,13.1536,19.585,11.13,332267.1610986335,24.6,421,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},19.899,321456,117331457.435757,-11.87,"2025-04-23",[185,186,195,206,216,226,236,247,257,266,274,283,292,301,312,322,331,342,352,361,371,382,392,402,410,420,427,437,447,458,469,479,489,499,509,519,528,537,546,554,564,574,583,593,601,611,619,628,637,647,656,664,673,682,693,702,708,713,721,726,732,737,743,749,756,763,769,774,781,788,792,799,805,809,815,819,823,828,834,841,847,852,857,864,869,873,877,884,891,899,906,912,921,926,934,942,949,957,964,973,981,990,995,1002,1009,1016,1024,1033,1040,1047,1052,1059,1066,1071,1077,1083,1088,1093,1097,1103,1108,1116,1123,1131,1137,1144,1151,1159,1165,1171,1178,1186,1194,1203,1211,1219,1226,1233,1240,1245,1253,1261,1270,1278,1286,1292,1297,1304,1309,1313,1319,1324,1330,1336,1340,1346,1352,1358,1364,1369,1375,1380,1386,1389,1394,1400,1407,1414,1422,1429,1434,1440,1447,1452,1459,1465,1471,1478,1484,1489,1497,1503,1506,1512,1517,1521,1525,1530,1534,1540,1545,1552,1557,1562,1566,1573,1578,1586,1592,1597,1603,1607,1613,1618,1626,1630,1636,1642,1646,1651,1656,1660,1665,1671,1675,1680,1687,1692,1695,1701,1705,1711,1714,1718,1722,1728,1736,1744,1749,1754,1762,1769,1776,1784,1790,1795,1801,1807,1814,1822,1829,1835,1841,1847,1854,1860,1865,1870,1876,1881,1885,1889,1894,1901,1905,1909,1913,1918,1922,1929,1934,1937,1943,1947,1951,1955,1960,1964,1970,1975,1977,1980,1987,1991,1995,1999,2005,2011,2016,2019,2025,2029,2032,2036,2040,2043,2047,2050,2054,2058,2063,2067,2070,2073,2077,2080,2084,2091,2096,2102,2106,2110,2113,2117,2123,2128,2132,2136,2140,2144,2148,2154,2160,2164,2168,2173,2178,2184,2191,2196,2203,2212,2218,2221,2227,2232,2239,2245,2251,2258,2266,2272,2278,2283,2288,2295,2300,2305,2311,2315,2319,2325,2329,2335,2339,2345,2349,2355,2358,2365,2372,2376,2381,2387,2393,2400,2406,2411,2416,2422,2426,2432,2437,2441,2446],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},12.6,12.998,12.54,0.18,1.41,308579.611713,4598,12.869,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",12.69,12.78,12.45,12.73,0.13,1.03,292297.947011,5266,12.6262,{"date":207,"open":208,"high":209,"low":210,"close":187,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",12.72,13.05,12.55,-0.09,-0.71,339800.950293,4830,12.7908,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",12.64,12.82,12.37,0.16,1.28,371258.879809,6293,12.6468,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",13.12,12.51,12.53,-0.53,-4.06,247291.998561,4033,12.6715,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",13.11,13.5797,12.97,13.06,-0.32,-2.39,281443.315447,5012,13.1267,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":118,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",13.3,13.62,13.15,13.38,2.69,587564.914572,7004,13.3737,{"date":258,"open":228,"high":259,"low":260,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",13.36,12.99,13.03,0,210533.225243,4405,13.1317,{"date":267,"open":187,"high":268,"low":210,"close":261,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",13.2,0.29,2.28,349992.208422,6214,12.9635,{"date":275,"open":276,"high":277,"low":278,"close":19,"change":279,"percent_change":221,"volume":280,"transactions":281,"vwap":282},"2026-09-21",12.5,12.84,12.24,0.02,417244.455984,6578,12.5726,{"date":284,"open":285,"high":260,"low":286,"close":208,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",12.93,12.63,-0.21,-1.62,698897.597395,6062,12.7396,{"date":293,"open":294,"high":295,"low":296,"close":285,"change":242,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",13.07,13.31,12.815,-2.42,501515.698588,8477,12.9879,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",14.44,14.58,13.14,13.25,-1.42,-9.68,633781.808559,7873,13.5946,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":190,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",14.54,14.95,14.49,14.67,1.24,268397.845198,6513,14.6877,{"date":323,"open":324,"high":325,"low":316,"close":316,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",15.01,15.14,-0.43,-2.88,295312.00015,6173,14.6818,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",15.26,15.3,14.78,14.92,-0.46,-2.99,378940.780488,5560,14.9758,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":221,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",15.4,15.49,15.03,15.38,1.05,223135.208379,4655,15.309,{"date":353,"open":354,"high":354,"low":325,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",15.6,15.22,-0.3,-1.93,224763.817572,4543,15.286,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":211,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",15.87,15.94,15.5,15.52,-0.58,180021.97921,4306,15.6897,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",15.67,15.9599,15.39,15.61,-0.12,-0.76,110265.632073,3057,15.5704,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":211,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",15.84,16.005,15.68,15.73,-0.57,140560.236214,3447,15.7963,{"date":393,"open":365,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",16.04,15.48,15.82,0.21,1.35,266550.467956,5437,15.856,{"date":403,"open":376,"high":404,"low":347,"close":376,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",15.71,0.17,1.1,222637.323832,5494,15.5332,{"date":411,"open":404,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",15.89,15.21,15.44,0.06,0.39,236258.624473,4084,15.4333,{"date":421,"open":413,"high":366,"low":422,"close":347,"change":21,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",15.05,1.99,238603.2456,4517,15.3549,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":416,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",14.69,15.18,14.5,15.08,2.65,134236.524841,3248,14.9117,{"date":438,"open":439,"high":440,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",14.31,14.795,14.2601,0.22,1.52,268064.238395,5079,14.581,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",14.56,14.8,14.27,14.47,-0.42,-2.82,288269.364695,4480,14.484,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",14.83,15.105,14.665,14.89,0.01,0.07,164180.418429,4614,14.8805,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":397,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",14.66,14.93,14.43,14.88,1.43,262725.201327,4254,14.7892,{"date":480,"open":481,"high":482,"low":483,"close":317,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",14.6,15.09,14.46,0.24,1.66,266823.559427,4536,14.6957,{"date":490,"open":491,"high":492,"low":493,"close":473,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",14.29,14.65,14.22,0.36,2.56,229209.615599,4125,14.3864,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":442,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",14.08,14.9336,13.85,14.07,1.59,145047.735688,3747,14.05,{"date":510,"open":511,"high":512,"low":513,"close":503,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",14.17,14.26,13.83,-0.23,-1.63,237289.925354,5389,13.9842,{"date":520,"open":521,"high":522,"low":503,"close":501,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",13.92,14.28,0.33,2.4,267399.378003,5070,14.0636,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":262,"percent_change":262,"volume":534,"transactions":535,"vwap":536},"2026-08-13",13.59,13.805,13.43,13.75,184989.564991,3505,13.6183,{"date":538,"open":539,"high":540,"low":541,"close":533,"change":542,"percent_change":357,"volume":543,"transactions":544,"vwap":545},"2026-08-12",13.94,14.01,13.58,-0.27,230987.765128,4995,13.8278,{"date":547,"open":306,"high":548,"low":268,"close":549,"change":465,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",14.14,14.02,0.5,510477.183213,9022,13.866,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",13.22,14.16,13.95,0.97,7.47,330909.793144,8545,13.8751,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":484,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",12.77,13.35,12.685,12.98,1.88,198627.353224,3829,13.106,{"date":575,"open":576,"high":576,"low":577,"close":19,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",13.16,12.6039,-0.02,-0.16,197768.552882,4038,12.7782,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",12.96,12.6326,12.76,-0.08,-0.62,175040.36732,4805,12.7634,{"date":594,"open":197,"high":261,"low":595,"close":277,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",12.61,-0.13,-1,229436.251724,5195,12.8663,{"date":602,"open":603,"high":604,"low":605,"close":240,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",12.89,13.29,12.44,-0.19,-1.44,295048.469595,4620,13.0593,{"date":612,"open":613,"high":604,"low":614,"close":576,"change":123,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",12.56,12.38,5.03,303465.605302,5887,12.9196,{"date":620,"open":621,"high":622,"low":623,"close":230,"change":405,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",12.18,13.0838,11.9006,1.38,208115.223557,4219,12.2431,{"date":629,"open":630,"high":240,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":276},"2026-07-29",12.68,12.3,12.36,-0.11,-0.88,349959.454206,6105,{"date":638,"open":639,"high":640,"low":605,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",13.28,13.4999,12.47,-0.97,-7.22,468658.016948,7195,12.7589,{"date":648,"open":285,"high":649,"low":650,"close":651,"change":484,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.515,12.855,13.44,1.82,323804.992363,4441,13.3317,{"date":657,"open":249,"high":658,"low":659,"close":268,"change":633,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",13.6574,13.08,-0.83,351254.287046,6709,13.2196,{"date":665,"open":666,"high":667,"low":668,"close":295,"change":356,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",13.89,13.93,13.185,-2.2,337324.85674,6967,13.505,{"date":674,"open":675,"high":558,"low":530,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",13.64,13.61,0.19,1.42,216177.26788,5759,13.7115,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",13.04,13.51,13,13.42,0.41,3.15,221390.983998,4149,13.2535,{"date":694,"open":20,"high":695,"low":696,"close":697,"change":464,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",13.165,12.81,13.01,0.08,263938.254773,6441,13.0583,{"date":703,"open":704,"high":705,"low":585,"close":686,"change":588,"percent_change":706,"volume":707,"transactions":9,"vwap":686},"2026-07-17",13.09,13.41,-0.61,301200,{"date":709,"open":17,"high":651,"low":710,"close":659,"change":442,"percent_change":711,"volume":712,"transactions":9,"vwap":659},"2026-07-16",12.745,1.71,349000,{"date":714,"open":715,"high":659,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",12.79,12.572,12.86,-0.05,-0.39,530900,{"date":722,"open":684,"high":704,"low":19,"close":20,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":20},"2026-07-14",-0.25,-1.9,269100,{"date":727,"open":728,"high":729,"low":728,"close":576,"change":104,"percent_change":730,"volume":731,"transactions":9,"vwap":576},"2026-07-13",12.83,13.225,4.44,326400,{"date":733,"open":734,"high":200,"low":210,"close":187,"change":735,"percent_change":91,"volume":736,"transactions":9,"vwap":187},"2026-07-10",12.59,-0.03,268100,{"date":738,"open":241,"high":241,"low":739,"close":286,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":286},"2026-07-09",12.531,-0.51,-3.88,220900,{"date":744,"open":728,"high":251,"low":745,"close":305,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":305},"2026-07-08",12.58,0.43,3.38,255100,{"date":750,"open":751,"high":728,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",12.26,12.71,0.47,3.84,214800,{"date":757,"open":758,"high":759,"low":278,"close":278,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":278},"2026-07-06",12.35,12.475,-0.26,-2.08,211300,{"date":764,"open":765,"high":752,"low":766,"close":276,"change":190,"percent_change":767,"volume":768,"transactions":9,"vwap":276},"2026-07-02",12.43,12.31,1.46,283300,{"date":770,"open":198,"high":260,"low":631,"close":771,"change":772,"percent_change":338,"volume":773,"transactions":9,"vwap":771},"2026-07-01",12.32,-0.38,262100,{"date":775,"open":198,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",13.099,12.7,-0.04,-0.31,320900,{"date":782,"open":783,"high":784,"low":785,"close":19,"change":760,"percent_change":786,"volume":787,"transactions":9,"vwap":19},"2026-06-29",13.02,13.18,12.65,-2,364300,{"date":789,"open":696,"high":790,"low":208,"close":686,"change":269,"percent_change":270,"volume":791,"transactions":9,"vwap":686},"2026-06-26",13.19,943000,{"date":793,"open":794,"high":684,"low":795,"close":752,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":752},"2026-06-25",12.75,12.57,-0.17,-1.32,249400,{"date":800,"open":595,"high":801,"low":765,"close":802,"change":133,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",13.393,12.88,0.7,430300,{"date":806,"open":198,"high":807,"low":230,"close":715,"change":464,"percent_change":698,"volume":808,"transactions":9,"vwap":715},"2026-06-23",12.845,220700,{"date":810,"open":811,"high":306,"low":812,"close":198,"change":813,"percent_change":588,"volume":814,"transactions":9,"vwap":198},"2026-06-22",13.17,12.41,-0.01,485300,{"date":816,"open":802,"high":668,"low":198,"close":715,"change":772,"percent_change":817,"volume":818,"transactions":9,"vwap":715},"2026-06-18",-2.89,739100,{"date":820,"open":197,"high":811,"low":630,"close":811,"change":523,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-06-17",2.57,689400,{"date":824,"open":825,"high":802,"low":199,"close":277,"change":677,"percent_change":826,"volume":827,"transactions":9,"vwap":277},"2026-06-16",12.48,1.5,412700,{"date":829,"open":208,"high":659,"low":830,"close":785,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":785},"2026-06-15",12.42,-0.48,-3.66,506600,{"date":835,"open":230,"high":306,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",12.52,13.13,0.62,4.96,571300,{"date":842,"open":843,"high":843,"low":825,"close":229,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":229},"2026-06-11",13.8,-1.35,-9.74,656600,{"date":848,"open":530,"high":511,"low":530,"close":849,"change":850,"percent_change":423,"volume":851,"transactions":9,"vwap":849},"2026-06-10",13.86,0.27,436600,{"date":853,"open":854,"high":855,"low":259,"close":530,"change":464,"percent_change":465,"volume":856,"transactions":9,"vwap":530},"2026-06-09",13.82,13.91,482100,{"date":858,"open":859,"high":860,"low":859,"close":541,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":541},"2026-06-08",13.4,13.9,0.42,3.19,601300,{"date":865,"open":859,"high":866,"low":684,"close":576,"change":542,"percent_change":867,"volume":868,"transactions":9,"vwap":576},"2026-06-05",13.54,-2.01,501400,{"date":870,"open":871,"high":866,"low":871,"close":532,"change":484,"percent_change":652,"volume":872,"transactions":9,"vwap":532},"2026-06-04",13.27,434500,{"date":874,"open":295,"high":875,"low":294,"close":790,"change":813,"percent_change":588,"volume":876,"transactions":9,"vwap":790},"2026-06-03",13.5,264600,{"date":878,"open":252,"high":879,"low":880,"close":268,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":268},"2026-06-02",13.48,12.964,-0.06,-0.45,566200,{"date":885,"open":886,"high":511,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",13.96,13.26,-0.29,-2.14,420000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":91,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-29",13.84,13.862,13.49,13.55,-1.74,435500,{"date":900,"open":439,"high":901,"low":902,"close":903,"change":850,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",14.385,13.7,13.79,2,456200,{"date":907,"open":896,"high":908,"low":875,"close":909,"change":723,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-27",13.87,13.52,-1.82,441100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-26",14.4,14.55,13.605,13.77,-0.74,-5.1,377400,{"date":922,"open":493,"high":923,"low":493,"close":924,"change":201,"percent_change":69,"volume":925,"transactions":9,"vwap":924},"2026-05-22",14.68,14.51,307200,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",15.35,15.615,14.38,-0.69,-4.58,423100,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",15.8,16,15.07,-0.84,-5.28,332400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":778,"percent_change":723,"volume":948,"transactions":9,"vwap":947},"2026-05-19",16.07,16.26,15.83,15.91,534000,{"date":950,"open":951,"high":952,"low":413,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-18",15.29,16.049999,15.95,0.55,3.57,321500,{"date":958,"open":959,"high":960,"low":961,"close":344,"change":405,"percent_change":962,"volume":963,"transactions":9,"vwap":344},"2026-05-15",15.45,15.72,15.1,1.12,433200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-14",14.13,15.34,14.074,15.23,0.44,2.97,450700,{"date":974,"open":975,"high":365,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",15,14.25,14.79,-0.99,-6.27,1330200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-12",16.42,16.69,15.7,15.78,-0.22,-1.38,417100,{"date":991,"open":373,"high":992,"low":354,"close":937,"change":954,"percent_change":993,"volume":994,"transactions":9,"vwap":937},"2026-05-11",16.697,3.56,764100,{"date":996,"open":344,"high":997,"low":998,"close":959,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":959},"2026-05-08",15.65,15.19,0.12,0.78,289700,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":143,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",15.57,15.15,15.33,-2.17,490700,{"date":1010,"open":1011,"high":1012,"low":373,"close":373,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":373},"2026-05-06",16.08,16.275,-1.15,-6.84,313600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":231,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",17.2,17.39,16.51,16.82,-3.05,255400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",16.55,17.38,16.32,17.35,1.16,7.16,615700,{"date":1034,"open":1035,"high":1036,"low":946,"close":1037,"change":1038,"percent_change":706,"volume":1039,"transactions":9,"vwap":1037},"2026-05-01",16.22,16.3,16.19,-0.1,219600,{"date":1041,"open":1042,"high":1043,"low":952,"close":1044,"change":1045,"percent_change":190,"volume":1046,"transactions":9,"vwap":1044},"2026-04-30",16.17,16.435,16.29,0.03,251300,{"date":1048,"open":1049,"high":984,"low":1050,"close":945,"change":464,"percent_change":415,"volume":1051,"transactions":9,"vwap":945},"2026-04-29",16.45,16.215,188400,{"date":1053,"open":1035,"high":1054,"low":1055,"close":1056,"change":118,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",16.48,15.99,16.25,2.2,238400,{"date":1060,"open":1061,"high":984,"low":1062,"close":1063,"change":211,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-27",16.14,15.77,15.9,-0.56,202200,{"date":1067,"open":936,"high":1068,"low":1069,"close":1055,"change":698,"percent_change":550,"volume":1070,"transactions":9,"vwap":1055},"2026-04-24",16.09,15.62,220000,{"date":1072,"open":1073,"high":1074,"low":386,"close":947,"change":287,"percent_change":1075,"volume":1076,"transactions":9,"vwap":947},"2026-04-23",16.13,16.33,-1.3,205900,{"date":1078,"open":396,"high":1079,"low":396,"close":1080,"change":970,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-22",16.21,16.12,2.81,287800,{"date":1084,"open":386,"high":1055,"low":1085,"close":386,"change":698,"percent_change":1086,"volume":1087,"transactions":9,"vwap":386},"2026-04-21",15.56,0.51,335900,{"date":1089,"open":953,"high":1068,"low":366,"close":354,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":354},"2026-04-20",-0.18,-1.14,216300,{"date":1094,"open":1095,"high":936,"low":422,"close":986,"change":987,"percent_change":988,"volume":1096,"transactions":9,"vwap":986},"2026-04-17",15.525,332300,{"date":1098,"open":1099,"high":1100,"low":1099,"close":937,"change":118,"percent_change":1101,"volume":1102,"transactions":9,"vwap":937},"2026-04-16",15.69,16.11,2.24,178700,{"date":1104,"open":1068,"high":1105,"low":997,"close":997,"change":740,"percent_change":1106,"volume":1107,"transactions":9,"vwap":997},"2026-04-15",16.31,-3.16,302100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",16.63,16.035,16.16,-0.65,-3.87,307900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":464,"percent_change":415,"volume":1122,"transactions":9,"vwap":1121},"2026-04-13",17.049999,17.3,16.6,16.81,332000,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-10",16.37,16.88,16.8,0.25,1.51,193700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1026,"change":356,"percent_change":1136,"volume":1096,"transactions":9,"vwap":1026},"2026-04-09",16.85,16.996,16.27,-1.78,{"date":1138,"open":1028,"high":1139,"low":1140,"close":1133,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-08",17.059999,15.55,-0.59,-3.38,385100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":850,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-07",17.27,17.71,17.44,1.57,337200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":287,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-06",17.32,17.79,16.66,17.17,-1.21,418100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1027,"change":1163,"percent_change":570,"volume":1164,"transactions":9,"vwap":1027},"2026-04-02",18.57,17.125,0.32,249600,{"date":1166,"open":1167,"high":1154,"low":1127,"close":1139,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1139},"2026-04-01",17.16,-0.55,-3.12,386700,{"date":1172,"open":1173,"high":1174,"low":1146,"close":1175,"change":939,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-31",18.56,18.855,17.61,-4.55,424500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":232,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",19.33,19.39,18.33,18.45,-0.78,263100,{"date":1187,"open":1188,"high":26,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",18.53,18.39,19.23,0.98,5.37,507900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",17.84,18.61,17.77,18.25,0.46,2.59,261600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1154,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1154},"2026-03-25",17.25,18.02,17.1,0.45,2.6,198400,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-24",17.26,18,17.34,0.11,0.64,231400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":356,"percent_change":1225,"volume":827,"transactions":9,"vwap":1224},"2026-03-23",17.12,17.6,16.62,17.23,-1.71,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1045,"percent_change":405,"volume":1232,"transactions":9,"vwap":1231},"2026-03-20",17.62,18.49,17.51,17.53,524500,{"date":1234,"open":1235,"high":1183,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-19",17.9,17.5,-0.33,-1.85,478900,{"date":1241,"open":1214,"high":1199,"low":1242,"close":1243,"change":242,"percent_change":1244,"volume":1218,"transactions":9,"vwap":1243},"2026-03-18",17.512,17.83,-1.76,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":779,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-17",18.27,19,18.11,18.15,-1.68,196000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":21,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",18.38,18.955,17.81,18.46,1.65,279600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-13",17.52,18.465,17.37,18.16,0.6,3.42,333100,{"date":1271,"open":1272,"high":1273,"low":1148,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-12",18.66,18.71,17.56,-0.87,-4.72,428600,{"date":1279,"open":1280,"high":1248,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",18.9,17.43,18.43,0.83,4.72,710200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1222,"change":719,"percent_change":1007,"volume":1291,"transactions":9,"vwap":1222},"2026-03-10",17.99,18.059999,17.14,240300,{"date":1293,"open":1272,"high":1294,"low":1257,"close":1288,"change":388,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-03-09",18.91,-3.07,399100,{"date":1298,"open":1196,"high":1299,"low":1300,"close":1173,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1173},"2026-03-06",18.62,17.668,0.79,4.45,239500,{"date":1305,"open":1306,"high":1196,"low":1306,"close":1198,"change":123,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1198},"2026-03-05",17.07,3.68,275200,{"date":1310,"open":1224,"high":1236,"low":1311,"close":1290,"change":1038,"percent_change":367,"volume":1312,"transactions":9,"vwap":1290},"2026-03-04",17,221000,{"date":1314,"open":1315,"high":1154,"low":1316,"close":1317,"change":698,"percent_change":753,"volume":1318,"transactions":9,"vwap":1317},"2026-03-03",17.19,17.014999,17.24,256200,{"date":1320,"open":1027,"high":1228,"low":1321,"close":1167,"change":104,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1167},"2026-03-02",16.868,3.37,378100,{"date":1325,"open":937,"high":1326,"low":1327,"close":1120,"change":1217,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1120},"2026-02-27",16.735,15.96,4.01,105700,{"date":1331,"open":1332,"high":1333,"low":396,"close":1327,"change":377,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1327},"2026-02-26",15.97,16.68,-0.75,134600,{"date":1337,"open":1073,"high":1135,"low":1338,"close":1011,"change":578,"percent_change":377,"volume":1339,"transactions":9,"vwap":1011},"2026-02-25",15.645,107700,{"date":1341,"open":1342,"high":1343,"low":1140,"close":1342,"change":999,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-24",16.1,16.135,0.75,136800,{"date":1347,"open":1021,"high":1348,"low":384,"close":1349,"change":642,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",16.843,15.98,-5.72,147400,{"date":1353,"open":1354,"high":1205,"low":1044,"close":1355,"change":190,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-20",16.79,16.95,1.07,120100,{"date":1359,"open":1360,"high":1207,"low":1112,"close":1361,"change":1208,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",16.43,16.77,2.76,104200,{"date":1365,"open":1037,"high":1366,"low":1367,"close":1028,"change":465,"percent_change":746,"volume":1368,"transactions":9,"vwap":1028},"2026-02-18",16.58,16.040001,110400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1056,"change":1038,"percent_change":706,"volume":1374,"transactions":9,"vwap":1056},"2026-02-17",16.28,16.7,15.64,114300,{"date":1376,"open":354,"high":1120,"low":354,"close":1377,"change":1378,"percent_change":1307,"volume":1379,"transactions":9,"vwap":1377},"2026-02-13",16.35,0.58,65500,{"date":1381,"open":1382,"high":1383,"low":960,"close":1062,"change":75,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1062},"2026-02-12",16.87,17.01,-6.41,217300,{"date":1387,"open":1156,"high":1027,"low":1372,"close":1133,"change":778,"percent_change":91,"volume":1388,"transactions":9,"vwap":1133},"2026-02-11",133200,{"date":1390,"open":1311,"high":1391,"low":363,"close":1392,"change":633,"percent_change":1113,"volume":1393,"transactions":9,"vwap":1392},"2026-02-10",17.36,16.89,235500,{"date":1395,"open":1396,"high":1119,"low":1397,"close":1311,"change":542,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1311},"2026-02-09",17.11,16.935,-1.56,148200,{"date":1401,"open":1402,"high":1029,"low":1403,"close":1146,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1146},"2026-02-06",16.61,16.39,0.95,5.82,242700,{"date":1408,"open":1409,"high":1410,"low":1073,"close":1028,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1028},"2026-02-05",16.54,16.78,-0.35,-2.1,158600,{"date":1415,"open":1372,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-04",17.15,16.49,16.67,0.15,0.91,212300,{"date":1423,"open":1424,"high":1425,"low":997,"close":1426,"change":1283,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-03",15.75,16.64,16.52,5.29,235700,{"date":1430,"open":1431,"high":412,"low":430,"close":1099,"change":606,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1099},"2026-02-02",15.59,-1.2,182700,{"date":1435,"open":1055,"high":1044,"low":1424,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-30",15.88,-0.2,-1.24,135100,{"date":1441,"open":1442,"high":1056,"low":1443,"close":1011,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1011},"2026-01-29",15.63,15.454,0.74,4.82,188000,{"date":1448,"open":347,"high":1449,"low":1450,"close":967,"change":415,"percent_change":416,"volume":1451,"transactions":9,"vwap":967},"2026-01-28",15.54,15.145,140300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":596,"percent_change":939,"volume":1458,"transactions":9,"vwap":1457},"2026-01-27",15.41,15.662,14.935,15.28,131800,{"date":1460,"open":1461,"high":365,"low":1462,"close":1454,"change":1000,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1454},"2026-01-26",14.85,14.59,5.33,257300,{"date":1466,"open":314,"high":317,"low":1467,"close":1468,"change":269,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-23",14.35,14.63,2.02,143900,{"date":1472,"open":460,"high":1473,"low":1474,"close":1475,"change":719,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-22",14.885,14.18,14.34,-2.65,144300,{"date":1479,"open":1480,"high":336,"low":1480,"close":1481,"change":1000,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-21",14.37,14.73,5.59,227500,{"date":1485,"open":521,"high":930,"low":1486,"close":558,"change":416,"percent_change":1487,"volume":1488,"transactions":9,"vwap":558},"2026-01-20",13.692,2.88,234000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":760,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-16",13.68,14,13.521,13.56,-1.88,176900,{"date":1498,"open":886,"high":1499,"low":250,"close":854,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":854},"2026-01-15",14.2,-0.15,-1.07,257500,{"date":1504,"open":855,"high":914,"low":503,"close":1505,"change":881,"percent_change":326,"volume":1351,"transactions":9,"vwap":1505},"2026-01-14",13.97,{"date":1507,"open":558,"high":1508,"low":558,"close":1509,"change":201,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-13",14.425,14.03,0.94,124500,{"date":1513,"open":1514,"high":549,"low":1515,"close":860,"change":221,"percent_change":1030,"volume":1516,"transactions":9,"vwap":860},"2026-01-12",13.78,13.73,103100,{"date":1518,"open":1505,"high":1505,"low":887,"close":1519,"change":760,"percent_change":1520,"volume":1164,"transactions":9,"vwap":1519},"2026-01-09",13.74,-1.86,{"date":1522,"open":1474,"high":1480,"low":886,"close":1492,"change":1437,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1492},"2026-01-08",-1.41,165400,{"date":1526,"open":1527,"high":1527,"low":1509,"close":1499,"change":287,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1499},"2026-01-07",14.41,-1.46,154800,{"date":1531,"open":512,"high":431,"low":1492,"close":1527,"change":677,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1527},"2026-01-06",1.34,231700,{"date":1535,"open":1536,"high":1536,"low":558,"close":493,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":493},"2026-01-05",15.02,-0.5,-3.4,339500,{"date":1541,"open":1461,"high":1461,"low":930,"close":1542,"change":813,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-02",14.72,-0.07,207300,{"date":1546,"open":1547,"high":1548,"low":915,"close":1481,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1481},"2025-12-31",15.06,15.275,-0.47,-3.09,188200,{"date":1553,"open":977,"high":347,"low":335,"close":1554,"change":1555,"percent_change":1307,"volume":1556,"transactions":9,"vwap":1554},"2025-12-30",15.2,0.54,267900,{"date":1558,"open":1559,"high":1560,"low":1468,"close":471,"change":464,"percent_change":465,"volume":1561,"transactions":9,"vwap":471},"2025-12-29",14.82,14.98,214700,{"date":1563,"open":1462,"high":1564,"low":1565,"close":492,"change":698,"percent_change":954,"volume":1470,"transactions":9,"vwap":492},"2025-12-26",14.75,14.391,{"date":1567,"open":1568,"high":1569,"low":314,"close":1570,"change":987,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-24",14.7,14.86,14.57,-1.49,64600,{"date":1574,"open":449,"high":1575,"low":914,"close":977,"change":190,"percent_change":1576,"volume":1577,"transactions":9,"vwap":977},"2025-12-23",14.84,1.23,153800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-22",14.52,14.915,14.61,0.1,0.69,294700,{"date":1587,"open":1588,"high":317,"low":1588,"close":924,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":924},"2025-12-19",13.6,0.8,5.84,672300,{"date":1593,"open":483,"high":317,"low":1594,"close":1595,"change":778,"percent_change":888,"volume":1596,"transactions":9,"vwap":1595},"2025-12-18",13.583,13.71,204100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":533,"change":494,"percent_change":253,"volume":1602,"transactions":9,"vwap":533},"2025-12-17",13.57,13.76,13.415,241600,{"date":1604,"open":556,"high":687,"low":1605,"close":1606,"change":464,"percent_change":465,"volume":1232,"transactions":9,"vwap":1606},"2025-12-16",12.605,13.39,{"date":1608,"open":512,"high":522,"low":1609,"close":252,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":252},"2025-12-15",13.34,-0.66,-4.7,262200,{"date":1614,"open":449,"high":450,"low":549,"close":1615,"change":772,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-12",14.04,-2.64,215100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":326,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-11",14.77,14.97,14.33,14.42,-2.9,474900,{"date":1627,"open":975,"high":975,"low":1628,"close":1461,"change":633,"percent_change":918,"volume":1629,"transactions":9,"vwap":1461},"2025-12-10",14.39,386900,{"date":1631,"open":1628,"high":1560,"low":901,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-09",14.96,0.59,4.11,785600,{"date":1637,"open":923,"high":1638,"low":1639,"close":1480,"change":882,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1480},"2025-12-08",14.895,14.3,-3.04,475700,{"date":1643,"open":303,"high":355,"low":1639,"close":1559,"change":1555,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1559},"2025-12-05",3.78,378000,{"date":1647,"open":914,"high":1648,"low":1649,"close":522,"change":718,"percent_change":1411,"volume":1650,"transactions":9,"vwap":522},"2025-12-04",14.62,14.225,386800,{"date":1652,"open":539,"high":1653,"low":903,"close":1622,"change":1633,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1622},"2025-12-03",14.389,4.29,196600,{"date":1657,"open":687,"high":666,"low":790,"close":1519,"change":677,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1519},"2025-12-02",1.4,198900,{"date":1661,"open":305,"high":513,"low":305,"close":896,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":896},"2025-12-01",0.31,2.34,276600,{"date":1666,"open":294,"high":1667,"low":715,"close":1668,"change":484,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-28",13.265,13.24,1.85,95300,{"date":1672,"open":260,"high":1609,"low":603,"close":686,"change":1216,"percent_change":1673,"volume":1674,"transactions":9,"vwap":686},"2025-11-26",0.85,268000,{"date":1676,"open":697,"high":697,"low":1677,"close":603,"change":287,"percent_change":1678,"volume":1679,"transactions":9,"vwap":603},"2025-11-25",12.645,-1.6,187100,{"date":1681,"open":229,"high":811,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-24",12.29,13.1,0.48,3.8,358600,{"date":1688,"open":650,"high":650,"low":1689,"close":1690,"change":735,"percent_change":91,"volume":1691,"transactions":9,"vwap":1690},"2025-11-21",12.17,12.62,258600,{"date":1693,"open":595,"high":639,"low":210,"close":785,"change":262,"percent_change":262,"volume":1694,"transactions":9,"vwap":785},"2025-11-20",293100,{"date":1696,"open":1697,"high":1697,"low":1698,"close":785,"change":1411,"percent_change":1699,"volume":1700,"transactions":9,"vwap":785},"2025-11-19",12.85,12.4,-2.69,365800,{"date":1702,"open":219,"high":305,"low":197,"close":686,"change":1703,"percent_change":416,"volume":1704,"transactions":9,"vwap":686},"2025-11-18",0.05,437800,{"date":1706,"open":871,"high":1707,"low":1708,"close":17,"change":1549,"percent_change":1709,"volume":1710,"transactions":9,"vwap":17},"2025-11-17",13.439,12.9,-3.5,402900,{"date":1712,"open":567,"high":875,"low":684,"close":687,"change":881,"percent_change":882,"volume":1713,"transactions":9,"vwap":687},"2025-11-14",236900,{"date":1715,"open":676,"high":676,"low":305,"close":879,"change":881,"percent_change":1716,"volume":1717,"transactions":9,"vwap":879},"2025-11-13",-0.44,326600,{"date":1719,"open":295,"high":1720,"low":209,"close":866,"change":133,"percent_change":159,"volume":1721,"transactions":9,"vwap":866},"2025-11-12",14.06,1251200,{"date":1723,"open":631,"high":896,"low":631,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-11",13.45,1.78,15.25,1628200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":221,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-10",11.53,11.68,11.3,11.67,1.39,305500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1662,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-07",11.16,11.6,11.14,11.51,2.77,367300,{"date":1745,"open":1746,"high":1739,"low":27,"close":1747,"change":578,"percent_change":1090,"volume":1748,"transactions":9,"vwap":1747},"2025-11-06",11.25,11.2,338700,{"date":1750,"open":1732,"high":1751,"low":1747,"close":1752,"change":588,"percent_change":212,"volume":1753,"transactions":9,"vwap":1752},"2025-11-05",11.76,11.22,355400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1732,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1732},"2025-11-04",11.62,11.729,11.24,-0.54,-4.56,772600,{"date":1763,"open":1764,"high":1765,"low":1740,"close":1766,"change":494,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-03",11.46,11.85,11.84,3.14,741000,{"date":1770,"open":1771,"high":1772,"low":1752,"close":1773,"change":1419,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-31",11.36,11.57,11.48,1.32,278500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":211,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-30",11.41,11.59,11.26,11.33,-0.79,325600,{"date":1785,"open":1752,"high":1786,"low":1787,"close":1788,"change":221,"percent_change":678,"volume":1789,"transactions":9,"vwap":1788},"2025-10-29",11.555,11.15,11.42,950200,{"date":1791,"open":1739,"high":1739,"low":1747,"close":1780,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1780},"2025-10-28",-0.4,-3.43,382500,{"date":1796,"open":1765,"high":1797,"low":1798,"close":1799,"change":881,"percent_change":740,"volume":1800,"transactions":9,"vwap":1799},"2025-10-27",12.01,11.61,11.66,626800,{"date":1802,"open":1803,"high":1803,"low":1739,"close":1804,"change":356,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-24",12.06,11.72,-2.5,284700,{"date":1808,"open":1751,"high":1809,"low":1810,"close":1811,"change":1200,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-23",12.065,11.675,12.02,3.98,693700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1090,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-22",11.8,11.89,11.29,11.56,-1.53,423600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":760,"percent_change":1007,"volume":1828,"transactions":9,"vwap":1827},"2025-10-21",12,12.1,11.7,11.74,455000,{"date":1830,"open":1831,"high":766,"low":1832,"close":1824,"change":1216,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1824},"2025-10-20",11.98,11.905,0.93,413900,{"date":1836,"open":1837,"high":605,"low":1838,"close":1817,"change":588,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1817},"2025-10-17",12.07,11.715,-0.67,279100,{"date":1842,"open":276,"high":1690,"low":1843,"close":1844,"change":337,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-16",11.91,11.97,-3.7,308100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":765,"change":1583,"percent_change":1852,"volume":1853,"transactions":9,"vwap":765},"2025-10-15",12.34,12.735,12.331,0.81,192300,{"date":1855,"open":198,"high":198,"low":1856,"close":1857,"change":367,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-14",12.225,12.33,-4.49,694400,{"date":1861,"open":219,"high":241,"low":197,"close":20,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":20},"2025-10-13",0.23,1.81,461500,{"date":1866,"open":790,"high":1867,"low":276,"close":630,"change":1113,"percent_change":1868,"volume":1869,"transactions":9,"vwap":630},"2025-10-10",13.205,-4.88,679600,{"date":1871,"open":917,"high":1872,"low":1873,"close":1874,"change":326,"percent_change":1169,"volume":1875,"transactions":9,"vwap":1874},"2025-10-09",13.917,13.256,13.33,210600,{"date":1877,"open":843,"high":1878,"low":1879,"close":1600,"change":484,"percent_change":1725,"volume":1880,"transactions":9,"vwap":1600},"2025-10-08",13.865,13.37,253600,{"date":1882,"open":1514,"high":1883,"low":295,"close":909,"change":91,"percent_change":897,"volume":1884,"transactions":9,"vwap":909},"2025-10-07",13.81,274700,{"date":1886,"open":1491,"high":886,"low":1887,"close":1600,"change":201,"percent_change":1404,"volume":1888,"transactions":9,"vwap":1600},"2025-10-06",13.635,272500,{"date":1890,"open":866,"high":1514,"low":687,"close":1891,"change":201,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-03",13.63,0.96,148300,{"date":1895,"open":1609,"high":1896,"low":1897,"close":875,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":875},"2025-10-02",13.585,13.23,0.26,1.96,330300,{"date":1902,"open":241,"high":1879,"low":1903,"close":1668,"change":201,"percent_change":128,"volume":1904,"transactions":9,"vwap":1668},"2025-10-01",12.92,403300,{"date":1906,"open":305,"high":1907,"low":260,"close":238,"change":1543,"percent_change":231,"volume":1908,"transactions":9,"vwap":238},"2025-09-30",13.295,491800,{"date":1910,"open":252,"high":843,"low":241,"close":784,"change":367,"percent_change":1911,"volume":1912,"transactions":9,"vwap":784},"2025-09-29",-4.22,427500,{"date":1914,"open":908,"high":1915,"low":1515,"close":1600,"change":287,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1600},"2025-09-26",14.275,-1.5,267300,{"date":1919,"open":549,"high":1920,"low":513,"close":1505,"change":262,"percent_change":262,"volume":1921,"transactions":9,"vwap":1505},"2025-09-25",14.105,141200,{"date":1923,"open":1924,"high":1925,"low":1595,"close":1505,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1505},"2025-09-24",13.72,14.09,0.38,2.8,266700,{"date":1930,"open":576,"high":1931,"low":576,"close":530,"change":1633,"percent_change":1932,"volume":1933,"transactions":9,"vwap":530},"2025-09-23",13.895,4.54,539200,{"date":1935,"open":777,"high":556,"low":210,"close":686,"change":999,"percent_change":1833,"volume":1936,"transactions":9,"vwap":686},"2025-09-22",388700,{"date":1938,"open":1599,"high":530,"low":1939,"close":802,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":802},"2025-09-19",12.87,-0.72,-5.29,448800,{"date":1944,"open":676,"high":1924,"low":859,"close":1588,"change":1703,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1588},"2025-09-18",0.37,196200,{"date":1948,"open":1519,"high":1949,"low":896,"close":896,"change":1543,"percent_change":740,"volume":1950,"transactions":9,"vwap":896},"2025-09-17",14.15,249100,{"date":1952,"open":1953,"high":843,"low":704,"close":250,"change":1703,"percent_change":1945,"volume":1954,"transactions":9,"vwap":250},"2025-09-16",13.67,652600,{"date":1956,"open":1519,"high":1957,"low":909,"close":1599,"change":1437,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1599},"2025-09-15",13.768,-1.45,318200,{"date":1961,"open":513,"high":1962,"low":533,"close":917,"change":588,"percent_change":367,"volume":1963,"transactions":9,"vwap":917},"2025-09-12",14.175,192600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":503,"change":1437,"percent_change":307,"volume":1969,"transactions":9,"vwap":503},"2025-09-11",13.99,14.065,13.809,201800,{"date":1971,"open":1924,"high":1972,"low":1924,"close":508,"change":1163,"percent_change":1973,"volume":1974,"transactions":9,"vwap":508},"2025-09-10",14.139,2.33,261500,{"date":1976,"open":843,"high":1925,"low":541,"close":1515,"change":464,"percent_change":465,"volume":1533,"transactions":9,"vwap":1515},"2025-09-09",{"date":1978,"open":976,"high":976,"low":1924,"close":1924,"change":719,"percent_change":1979,"volume":1058,"transactions":9,"vwap":1924},"2025-09-08",-2.76,{"date":1981,"open":491,"high":1982,"low":1966,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-09-05",14.415,14.11,-0.49,-3.36,400900,{"date":1988,"open":548,"high":1481,"low":548,"close":481,"change":1989,"percent_change":1990,"volume":1070,"transactions":9,"vwap":481},"2025-09-04",0.4,2.82,{"date":1992,"open":463,"high":430,"low":548,"close":1499,"change":597,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1499},"2025-09-03",-6.58,396900,{"date":1996,"open":1536,"high":959,"low":460,"close":1554,"change":21,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1554},"2025-09-02",2.01,533600,{"date":2000,"open":335,"high":2001,"low":1620,"close":2002,"change":1583,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-29",15.13,14.9,0.68,300500,{"date":2006,"open":2007,"high":2008,"low":1480,"close":450,"change":1419,"percent_change":2009,"volume":2010,"transactions":9,"vwap":450},"2025-08-28",14.64,14.81,1.02,240900,{"date":2012,"open":976,"high":429,"low":2013,"close":492,"change":550,"percent_change":2014,"volume":2015,"transactions":9,"vwap":492},"2025-08-27",14.19,3.53,248500,{"date":2017,"open":316,"high":915,"low":501,"close":1949,"change":881,"percent_change":453,"volume":2018,"transactions":9,"vwap":1949},"2025-08-26",282300,{"date":2020,"open":930,"high":2021,"low":549,"close":2022,"change":1200,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-25",14.545,14.21,3.35,737800,{"date":2026,"open":849,"high":2027,"low":1519,"close":533,"change":465,"percent_change":1086,"volume":2028,"transactions":9,"vwap":533},"2025-08-22",14.125,354400,{"date":2030,"open":1514,"high":558,"low":1891,"close":1491,"change":1543,"percent_change":740,"volume":2031,"transactions":9,"vwap":1491},"2025-08-21",245600,{"date":2033,"open":895,"high":903,"low":1609,"close":533,"change":1163,"percent_change":2034,"volume":2035,"transactions":9,"vwap":533},"2025-08-20",2.38,159600,{"date":2037,"open":687,"high":1494,"low":871,"close":532,"change":1543,"percent_change":2038,"volume":2039,"transactions":9,"vwap":532},"2025-08-19",-0.52,273800,{"date":2041,"open":540,"high":540,"low":705,"close":875,"change":778,"percent_change":356,"volume":2042,"transactions":9,"vwap":875},"2025-08-18",337100,{"date":2044,"open":855,"high":1492,"low":875,"close":866,"change":453,"percent_change":2045,"volume":2046,"transactions":9,"vwap":866},"2025-08-15",-3.01,240500,{"date":2048,"open":902,"high":886,"low":249,"close":886,"change":677,"percent_change":624,"volume":2049,"transactions":9,"vwap":886},"2025-08-14",538200,{"date":2051,"open":452,"high":314,"low":604,"close":917,"change":388,"percent_change":2052,"volume":2053,"transactions":9,"vwap":917},"2025-08-13",-3.97,319800,{"date":2055,"open":1499,"high":336,"low":1509,"close":1475,"change":1792,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1475},"2025-08-12",-2.71,419500,{"date":2059,"open":451,"high":977,"low":451,"close":2060,"change":494,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-08-11",14.74,2.5,195400,{"date":2064,"open":512,"high":930,"low":855,"close":930,"change":523,"percent_change":2065,"volume":2066,"transactions":9,"vwap":930},"2025-08-08",2.35,168400,{"date":2068,"open":314,"high":1564,"low":549,"close":508,"change":143,"percent_change":2069,"volume":2042,"transactions":9,"vwap":508},"2025-08-07",-2.36,{"date":2071,"open":924,"high":1468,"low":491,"close":1628,"change":465,"percent_change":55,"volume":2072,"transactions":9,"vwap":1628},"2025-08-06",200700,{"date":2074,"open":860,"high":1622,"low":860,"close":2075,"change":1945,"percent_change":433,"volume":2076,"transactions":9,"vwap":2075},"2025-08-05",14.32,350600,{"date":2078,"open":1480,"high":1480,"low":558,"close":558,"change":723,"percent_change":1244,"volume":2079,"transactions":9,"vwap":558},"2025-08-04",229500,{"date":2081,"open":1632,"high":1632,"low":1492,"close":1499,"change":212,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1499},"2025-08-01",-4.76,564800,{"date":2085,"open":336,"high":2086,"low":2087,"close":2088,"change":211,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-31",15.385,14.71,14.91,-0.6,233900,{"date":2092,"open":2093,"high":333,"low":1620,"close":975,"change":2094,"percent_change":850,"volume":2095,"transactions":9,"vwap":975},"2025-07-30",14.87,0.04,254600,{"date":2097,"open":2098,"high":1005,"low":2099,"close":1632,"change":2100,"percent_change":1932,"volume":2101,"transactions":9,"vwap":1632},"2025-07-29",14.53,14.24,0.65,562400,{"date":2103,"open":1480,"high":492,"low":557,"close":439,"change":442,"percent_change":2104,"volume":2105,"transactions":9,"vwap":439},"2025-07-28",1.56,283600,{"date":2107,"open":914,"high":316,"low":504,"close":1925,"change":779,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1925},"2025-07-25",-2.15,159100,{"date":2111,"open":1720,"high":1468,"low":558,"close":914,"change":1662,"percent_change":1057,"volume":2112,"transactions":9,"vwap":914},"2025-07-24",245400,{"date":2114,"open":2013,"high":976,"low":2115,"close":1925,"change":735,"percent_change":287,"volume":2116,"transactions":9,"vwap":1925},"2025-07-23",13.905,192400,{"date":2118,"open":1499,"high":1623,"low":2119,"close":2120,"change":405,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-22",13.985,14.12,1.22,237600,{"date":2124,"open":1726,"high":2125,"low":1600,"close":558,"change":607,"percent_change":2126,"volume":2127,"transactions":9,"vwap":558},"2025-07-21",15.46,-9.36,425700,{"date":2129,"open":396,"high":2130,"low":346,"close":375,"change":1500,"percent_change":642,"volume":2131,"transactions":9,"vwap":375},"2025-07-18",15.93,198000,{"date":2133,"open":2008,"high":387,"low":977,"close":1449,"change":838,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1449},"2025-07-17",4.16,178300,{"date":2137,"open":961,"high":2138,"low":2002,"close":336,"change":1500,"percent_change":597,"volume":2139,"transactions":9,"vwap":336},"2025-07-16",15.42,358200,{"date":2141,"open":2142,"high":2142,"low":472,"close":938,"change":514,"percent_change":1916,"volume":2143,"transactions":9,"vwap":938},"2025-07-15",15.43,207200,{"date":2145,"open":1726,"high":1454,"low":2146,"close":334,"change":1703,"percent_change":523,"volume":2147,"transactions":9,"vwap":334},"2025-07-14",14.875,190900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1726,"change":1703,"percent_change":523,"volume":2153,"transactions":9,"vwap":1726},"2025-07-11",15.16,15.47,15.128,296200,{"date":2155,"open":1564,"high":2156,"low":2157,"close":1554,"change":1945,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1554},"2025-07-10",15.36,14.554,2.49,330500,{"date":2161,"open":1442,"high":1442,"low":471,"close":460,"change":367,"percent_change":2162,"volume":2163,"transactions":9,"vwap":460},"2025-07-09",-3.76,355500,{"date":2165,"open":2088,"high":1069,"low":1559,"close":1454,"change":970,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1454},"2025-07-08",2.94,352500,{"date":2169,"open":1055,"high":1080,"low":429,"close":1621,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1621},"2025-07-07",-1.11,-6.9,652800,{"date":2174,"open":2175,"high":2175,"low":1436,"close":1011,"change":1064,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1011},"2025-07-03",16.76,-3.37,333900,{"date":2179,"open":1221,"high":2180,"low":2181,"close":1425,"change":1716,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1425},"2025-07-02",17.29,16.47,-2.58,542800,{"date":2185,"open":2186,"high":2186,"low":1311,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-07-01",18.18,17.08,-1.23,-6.72,506500,{"date":2192,"open":1173,"high":1294,"low":2193,"close":2194,"change":1792,"percent_change":889,"volume":2195,"transactions":9,"vwap":2194},"2025-06-30",18.094999,18.31,563300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1273,"change":405,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1273},"2025-06-27",18.63,18.79,18.104,0.92,1438800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-26",17.93,18.74,17.88,18.54,0.61,3.4,392700,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2205,"change":1184,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2205},"2025-06-25",18.81,17.91,-4.17,248300,{"date":2219,"open":2194,"high":2206,"low":1289,"close":1273,"change":190,"percent_change":559,"volume":2220,"transactions":9,"vwap":1273},"2025-06-24",210000,{"date":2222,"open":2223,"high":2223,"low":2194,"close":1188,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1188},"2025-06-23",19.56,-1.03,-5.27,293900,{"date":2228,"open":2229,"high":179,"low":2230,"close":2223,"change":999,"percent_change":838,"volume":2231,"transactions":9,"vwap":2223},"2025-06-20",19.62,19.535,522400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":415,"percent_change":1662,"volume":2238,"transactions":9,"vwap":2237},"2025-06-18",19.41,19.66,19.238,19.44,205700,{"date":2240,"open":2241,"high":2235,"low":1280,"close":2242,"change":954,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-17",18.93,19.38,2.92,330100,{"date":2246,"open":1161,"high":2247,"low":1173,"close":2248,"change":221,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-16",19.165,18.83,0.86,219500,{"date":2252,"open":2253,"high":2254,"low":1182,"close":2255,"change":1926,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-13",19.13,19.37,18.67,2.08,198700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":21,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-12",17.73,18.3,17.695,18.29,1.67,373600,{"date":2267,"open":2260,"high":2268,"low":1215,"close":1288,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1288},"2025-06-11",18.245,0.82,4.78,562000,{"date":2273,"open":1311,"high":2274,"low":2275,"close":1156,"change":861,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1156},"2025-06-10",17.48,16.73,2.51,311400,{"date":2279,"open":1120,"high":2280,"low":1417,"close":2281,"change":169,"percent_change":2282,"volume":1921,"transactions":9,"vwap":2281},"2025-06-09",16.96,16.75,1.21,{"date":2284,"open":2285,"high":2180,"low":1367,"close":1026,"change":1684,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1026},"2025-06-06",16.38,2.99,57300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":944,"change":326,"percent_change":2293,"volume":2294,"transactions":9,"vwap":944},"2025-06-05",16.5,16.825,16.059999,-2.61,127900,{"date":2296,"open":1146,"high":2274,"low":1105,"close":2290,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2290},"2025-06-04",-0.68,-3.96,118400,{"date":2301,"open":1018,"high":1147,"low":2281,"close":2302,"change":201,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-03",17.18,0.76,113300,{"date":2306,"open":2307,"high":2308,"low":1418,"close":1118,"change":1945,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1118},"2025-06-02",17.09,17.31,2.22,145400,{"date":2312,"open":1354,"high":1382,"low":1366,"close":1333,"change":1437,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1333},"2025-05-30",-1.18,126900,{"date":2316,"open":1306,"high":1119,"low":1127,"close":1126,"change":1237,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1126},"2025-05-29",-1.92,95500,{"date":2320,"open":2321,"high":1265,"low":2322,"close":2323,"change":698,"percent_change":753,"volume":2324,"transactions":9,"vwap":2323},"2025-05-28",17.28,17.02,17.21,84700,{"date":2326,"open":1119,"high":1215,"low":1410,"close":2327,"change":881,"percent_change":1411,"volume":2328,"transactions":9,"vwap":2327},"2025-05-27",17.13,193400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1315,"change":1549,"percent_change":2334,"volume":2090,"transactions":9,"vwap":1315},"2025-05-23",17.42,17.66,16.91,-2.66,{"date":2336,"open":1222,"high":2337,"low":1205,"close":2332,"change":377,"percent_change":1839,"volume":2338,"transactions":9,"vwap":2332},"2025-05-22",17.76,101800,{"date":2340,"open":1266,"high":2341,"low":1228,"close":2342,"change":91,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-21",18.19,17.78,-1.33,153700,{"date":2346,"open":2347,"high":2348,"low":1281,"close":1206,"change":1208,"percent_change":495,"volume":2143,"transactions":9,"vwap":1206},"2025-05-20",17.54,18.09,{"date":2350,"open":1230,"high":1235,"low":2351,"close":2352,"change":718,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-19",17.45,17.57,-0.28,123600,{"date":2356,"open":1250,"high":1250,"low":1215,"close":1228,"change":2357,"percent_change":786,"volume":1544,"transactions":9,"vwap":1228},"2025-05-16",-0.36,{"date":2359,"open":2263,"high":2360,"low":2361,"close":2362,"change":326,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-15",18.455,17.665,17.98,-2.34,137900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":262,"percent_change":262,"volume":2371,"transactions":9,"vwap":2370},"2025-05-14",18.34,18.645,17.65,18.41,165700,{"date":2373,"open":2274,"high":2374,"low":1120,"close":2370,"change":190,"percent_change":128,"volume":2375,"transactions":9,"vwap":2370},"2025-05-13",18.84,371800,{"date":2377,"open":1249,"high":2378,"low":2379,"close":2380,"change":2249,"percent_change":83,"volume":1650,"transactions":9,"vwap":2380},"2025-05-12",18.64,17.86,18.23,{"date":2382,"open":1221,"high":2383,"low":2384,"close":1265,"change":2385,"percent_change":904,"volume":2386,"transactions":9,"vwap":1265},"2025-05-09",17.75,16.985,0.34,336200,{"date":2388,"open":2389,"high":1148,"low":2389,"close":2390,"change":1673,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-08",16.46,17.030001,5.25,520800,{"date":2394,"open":2395,"high":1054,"low":2396,"close":2397,"change":1500,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-07",16.44,15.86,16.18,-0.92,291300,{"date":2401,"open":2402,"high":2403,"low":960,"close":1074,"change":861,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1074},"2025-05-06",16.02,16.635,2.64,148600,{"date":2407,"open":2130,"high":2408,"low":1373,"close":947,"change":1237,"percent_change":2409,"volume":2410,"transactions":9,"vwap":947},"2025-05-05",16.165,-2.03,161600,{"date":2412,"open":947,"high":983,"low":1455,"close":2413,"change":550,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-05-02",16.24,3.18,86900,{"date":2417,"open":333,"high":2418,"low":2002,"close":2419,"change":416,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-01",15.81,15.74,2.54,255300,{"date":2423,"open":2396,"high":2396,"low":422,"close":928,"change":2297,"percent_change":2424,"volume":2425,"transactions":9,"vwap":928},"2025-04-30",-4.24,240100,{"date":2427,"open":945,"high":2428,"low":1063,"close":2429,"change":1549,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-04-29",16.59,16.030001,-2.85,150300,{"date":2433,"open":2434,"high":1425,"low":2434,"close":2290,"change":753,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2290},"2025-04-28",16.01,2.93,176200,{"date":2438,"open":482,"high":2429,"low":2008,"close":2429,"change":1000,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2429},"2025-04-25",5.11,146100,{"date":2442,"open":2443,"high":2138,"low":2060,"close":1726,"change":1898,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1726},"2025-04-24",14.99,1.73,215200,{"date":183,"open":985,"high":2447,"low":1569,"close":2443,"change":212,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2443},15.955,-4.52,250100]