[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNGR":3,"homepage-market-summary":35,"stock-historical-RNGR":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RNGR","2026-10-08",{"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},"Ranger Energy Services, Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Ranger Energy Services Inc offers high specification mobile rig well services, cased hole wireline services, and ancillary services in the U.S. oil and gas industry. Its services facilitate operations throughout the lifecycle of a well, including the completion, production, maintenance, intervention, workover, and abandonment phases. The company's reportable segments are: High Specification Rigs, Wireline Services, Processing Solutions and Ancillary Services. Maximum revenue is generated from the High Specification Rigs segment, which offers high specification well service rigs and complementary equipment and services to facilitate operations throughout the lifecycle of a well. The high specification rig services consist of well completion support, workovers, and well maintenance services.","2,300","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5524,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.46,15.51,15.555,15.2,15.38,0.08,0.52,124939.589099,2629,15.3745,18.815,11.88,194174.6691025992,51.6,2302,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},10.56,192441,70241016.613855,23.29,"2025-04-28",[190,191,201,211,219,228,238,248,257,266,274,282,290,299,307,317,327,337,347,356,365,375,385,396,405,413,421,428,437,447,456,466,476,483,493,503,514,523,532,541,551,559,568,577,588,597,604,612,620,629,637,646,657,665,674,681,690,699,708,712,719,722,728,735,742,749,755,760,767,773,778,783,787,793,799,806,812,818,825,833,840,844,850,856,862,869,876,882,889,893,899,903,908,912,916,920,926,931,938,945,953,959,964,968,973,978,982,987,992,998,1006,1012,1019,1025,1032,1039,1044,1052,1059,1064,1070,1076,1080,1086,1092,1096,1099,1104,1108,1114,1118,1124,1128,1135,1140,1146,1151,1155,1159,1165,1171,1174,1176,1181,1188,1193,1196,1201,1208,1213,1217,1222,1227,1233,1238,1242,1246,1250,1255,1260,1263,1267,1272,1276,1281,1285,1290,1294,1297,1300,1305,1309,1315,1320,1327,1331,1337,1339,1343,1348,1354,1362,1370,1376,1381,1387,1394,1401,1408,1416,1424,1429,1436,1443,1450,1458,1465,1471,1477,1484,1488,1495,1501,1508,1514,1519,1524,1529,1536,1541,1547,1551,1554,1562,1568,1573,1579,1586,1593,1600,1607,1613,1619,1624,1629,1634,1637,1641,1647,1651,1654,1660,1664,1669,1675,1680,1683,1690,1697,1702,1707,1715,1720,1726,1733,1742,1750,1757,1763,1769,1776,1782,1787,1792,1796,1801,1806,1809,1814,1817,1825,1829,1832,1836,1842,1847,1851,1856,1861,1866,1869,1875,1879,1884,1890,1895,1900,1905,1908,1911,1917,1919,1924,1928,1933,1937,1945,1952,1958,1964,1969,1974,1981,1986,1991,1998,2005,2009,2015,2020,2027,2034,2037,2042,2048,2055,2061,2068,2073,2080,2086,2093,2101,2106,2110,2113,2116,2123,2129,2134,2140,2146,2154,2159,2167,2175,2179,2184,2191,2197,2201,2204,2208,2214,2219,2222,2227,2234,2239,2247,2254,2262,2270,2275,2283,2288,2296,2303,2307,2311,2315,2320,2325,2329,2333,2339,2344,2348,2354,2359,2364,2372,2377,2384,2389],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",15.69,15.83,15.06,-0.27,-1.73,157733.167764,3248,15.2355,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",16,15.58,15.65,-0.34,-2.13,114444.87176,3360,15.708,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":78,"percent_change":127,"volume":216,"transactions":217,"vwap":218},"2026-10-05",15.66,16.16,15.99,155919.139725,3616,16.0062,{"date":220,"open":77,"high":221,"low":222,"close":213,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",15.77,15.33,0.25,1.62,105527.389891,2811,15.67,{"date":229,"open":230,"high":231,"low":232,"close":77,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",15.14,15.42,15.04,0.22,1.45,202519.273799,4313,15.2732,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":181,"volume":245,"transactions":246,"vwap":247},"2026-09-30",15.12,15.26,14.99,15.19,0.15,147973.166453,3043,15.1715,{"date":249,"open":23,"high":250,"low":251,"close":232,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",15.24,14.97,-0.22,-1.44,165472.689552,3715,15.0834,{"date":258,"open":259,"high":259,"low":260,"close":241,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",15.72,15.21,-0.25,-1.61,178480.551665,3592,15.3394,{"date":267,"open":231,"high":268,"low":231,"close":21,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",15.73,0.05,0.32,89253.558363,2669,15.5428,{"date":275,"open":276,"high":194,"low":277,"close":20,"change":151,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",15.81,15.43,-1.21,155384.5097,2836,15.5211,{"date":283,"open":284,"high":285,"low":284,"close":205,"change":173,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",15.53,15.95,0.77,169127.841545,4291,15.745,{"date":291,"open":292,"high":293,"low":250,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",15.47,15.775,-0.14,-0.89,151198.75428,3087,15.6278,{"date":300,"open":214,"high":301,"low":213,"close":227,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",16.355,-0.59,-3.63,132191.313621,4371,15.7941,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":261,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",16.4,16.5,16.07,16.26,-1.51,406312.802308,4205,16.2641,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":269,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",16.56,16.87,16.27,16.51,0.3,101662.488272,3446,16.5663,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":117,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",16.89,17.5078,16.22,16.46,-2.31,110103.526245,2711,16.5492,{"date":338,"open":339,"high":340,"low":322,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",16.69,16.96,16.85,0.29,1.75,114142.346355,3092,16.8419,{"date":348,"open":349,"high":349,"low":350,"close":319,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",17.22,16.47,-0.79,-4.55,122584.521842,4787,16.6668,{"date":357,"open":358,"high":359,"low":360,"close":359,"change":223,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",17.06,17.35,16.865,1.46,107131.19089,3189,17.2293,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",17.3,16.7,17.1,-0.11,-0.64,120585.115656,3456,17.0215,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":342,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",17.25,17.339,16.98,17.21,1.71,129103.678976,3276,17.1528,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",16.95,17.6299,16.91,16.92,0.14,0.83,172406.257818,4588,17.0576,{"date":397,"open":398,"high":349,"low":399,"close":400,"change":294,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",16.88,16.52,16.78,-0.83,101529.416603,2668,16.7139,{"date":406,"open":380,"high":407,"low":398,"close":390,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",17.37,-0.18,-1.05,127048.428649,3528,17.0164,{"date":414,"open":415,"high":416,"low":415,"close":369,"change":244,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",16.77,17.255,0.88,487304.615605,9018,17.0834,{"date":422,"open":368,"high":377,"low":423,"close":387,"change":223,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",16.395,1.5,299917.435507,6578,16.8766,{"date":429,"open":430,"high":431,"low":432,"close":368,"change":244,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",17.07,17.53,16.62,0.91,256083.840003,5408,16.8799,{"date":438,"open":439,"high":432,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",16.37,16.204,16.55,0.18,1.1,121362.127038,4379,16.4957,{"date":448,"open":449,"high":319,"low":450,"close":439,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",15.78,15.59,0.58,3.67,144542.828551,2729,16.2806,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":252,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",15.9,15.94,15.4,15.79,-1.37,174753.975711,4394,15.7926,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",15.98,16.18,15.89,16.01,0,156802.114776,3513,16.0316,{"date":477,"open":430,"high":430,"low":471,"close":471,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",-1.12,-6.54,237836.87568,5882,16.2106,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":196,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",17.5,17.645,17,17.13,-1.55,280551.867671,4499,17.1354,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":370,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",17.61,17.66,17.05,17.4,-0.63,156640.175193,3398,17.287,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",17.8,17.95,17.34,17.51,-0.04,-0.23,154663.202798,3697,17.5386,{"date":515,"open":485,"high":516,"low":359,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",17.74,17.55,-0.1,-0.57,145858.585977,4119,17.5474,{"date":524,"open":525,"high":526,"low":359,"close":527,"change":528,"percent_change":424,"volume":529,"transactions":530,"vwap":531},"2026-08-17",17.56,17.7,17.65,0.26,135395.805196,3214,17.5652,{"date":533,"open":349,"high":534,"low":349,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",17.68,17.39,0.07,0.4,118424.224108,2785,17.4295,{"date":542,"open":380,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",17.3439,17.12,17.32,0.03,0.17,126834.178205,3641,17.2443,{"date":552,"open":553,"high":359,"low":320,"close":554,"change":547,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",17.2,17.29,0.99,169654.674825,4330,17.2173,{"date":560,"open":561,"high":562,"low":561,"close":544,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",16.59,17.17,0.54,3.26,137490.210657,3656,17.0253,{"date":569,"open":312,"high":570,"low":312,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",16.72,16.58,0.48,2.98,143865.374337,3167,16.572,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",16.02,16.405,15.97,16.1,0.06,0.37,128925.934402,2861,16.1203,{"date":589,"open":590,"high":423,"low":461,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",15.93,16.04,0.2,1.26,768522.428649,10419,16.0405,{"date":598,"open":203,"high":579,"low":213,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":461},"2026-08-05",15.84,-0.16,-1,281192.454157,4612,{"date":605,"open":203,"high":606,"low":607,"close":203,"change":608,"percent_change":71,"volume":609,"transactions":610,"vwap":611},"2026-08-04",16.15,15.87,-0.21,320157.52649,5599,16.018,{"date":613,"open":590,"high":614,"low":227,"close":615,"change":616,"percent_change":181,"volume":617,"transactions":618,"vwap":619},"2026-08-03",16.265,16.21,0.16,292769.051498,5672,16.0667,{"date":621,"open":622,"high":623,"low":24,"close":624,"change":26,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",15.55,16.275,16.05,3.35,235792.66819,4726,16.0102,{"date":630,"open":243,"high":631,"low":243,"close":284,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",15.56,0.39,2.58,180738.521182,5100,15.4101,{"date":638,"open":260,"high":639,"low":640,"close":230,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",15.605,14.73,0.61,4.2,275495.458682,5609,15.0781,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",15.25,15.365,14.47,14.53,-0.94,-6.08,454193.258832,7963,14.7577,{"date":658,"open":659,"high":591,"low":77,"close":292,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",15.6,-0.24,-1.53,231830.075356,4870,15.559,{"date":666,"open":469,"high":667,"low":193,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",16.25,15.71,-0.33,-2.06,253513.5975,4881,15.9723,{"date":675,"open":676,"high":310,"low":677,"close":591,"change":261,"percent_change":661,"volume":678,"transactions":679,"vwap":680},"2026-07-23",16.34,15.945,152022.048619,3751,16.0833,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":57,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",16.2,16.435,16.29,0.62,172513.572781,3747,16.307,{"date":691,"open":692,"high":331,"low":693,"close":694,"change":686,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",15.62,15.465,16.19,3.98,185239.272684,3791,16.0642,{"date":700,"open":701,"high":458,"low":702,"close":703,"change":509,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",15.54,15.52,15.57,-0.26,143653.042164,3663,15.6551,{"date":709,"open":213,"high":599,"low":701,"close":710,"change":509,"percent_change":704,"volume":711,"transactions":9,"vwap":710},"2026-07-17",15.61,129200,{"date":713,"open":714,"high":715,"low":631,"close":205,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":205},"2026-07-16",16.040001,16.17,-0.56,-3.45,134900,{"date":720,"open":606,"high":309,"low":194,"close":615,"change":57,"percent_change":686,"volume":721,"transactions":9,"vwap":615},"2026-07-15",179100,{"date":723,"open":606,"high":724,"low":285,"close":725,"change":726,"percent_change":223,"volume":727,"transactions":9,"vwap":725},"2026-07-14",16.31,16.11,0.04,402900,{"date":729,"open":667,"high":730,"low":731,"close":311,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":311},"2026-07-13",16.54,16.049999,-0.02,-0.12,349200,{"date":736,"open":737,"high":214,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",15.74,16.09,0.35,2.22,159100,{"date":743,"open":744,"high":745,"low":710,"close":737,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-07-09",15.86,15.88,-0.28,-1.75,141000,{"date":750,"open":194,"high":685,"low":751,"close":579,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":579},"2026-07-08",15.725,0.42,2.69,240400,{"date":756,"open":21,"high":757,"low":460,"close":659,"change":223,"percent_change":758,"volume":759,"transactions":9,"vwap":659},"2026-07-07",15.715,1.63,186300,{"date":761,"open":20,"high":745,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",15.3,15.35,-0.07,-0.45,186100,{"date":768,"open":203,"high":769,"low":24,"close":231,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":231},"2026-07-02",16.025,-0.35,-2.22,188500,{"date":774,"open":459,"high":694,"low":775,"close":221,"change":660,"percent_change":776,"volume":777,"transactions":9,"vwap":221},"2026-07-01",15.63,-1.5,247700,{"date":779,"open":745,"high":780,"low":461,"close":471,"change":342,"percent_change":781,"volume":782,"transactions":9,"vwap":471},"2026-06-30",16.14,1.84,219500,{"date":784,"open":599,"high":203,"low":785,"close":259,"change":509,"percent_change":261,"volume":786,"transactions":9,"vwap":259},"2026-06-29",15.665,150300,{"date":788,"open":789,"high":221,"low":231,"close":790,"change":547,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",15.48,15.76,1.09,292700,{"date":794,"open":795,"high":692,"low":796,"close":450,"change":752,"percent_change":797,"volume":798,"transactions":9,"vwap":450},"2026-06-25",15.28,14.94,2.77,181600,{"date":800,"open":648,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":754,"transactions":9,"vwap":803},"2026-06-24",15.45,14.954,15.17,-0.32,-2.07,{"date":807,"open":808,"high":194,"low":808,"close":809,"change":733,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-23",15.44,15.49,-0.77,373300,{"date":813,"open":814,"high":227,"low":815,"close":710,"change":78,"percent_change":816,"volume":817,"transactions":9,"vwap":710},"2026-06-22",15.23,15.155,2.16,178600,{"date":819,"open":820,"high":821,"low":822,"close":795,"change":823,"percent_change":156,"volume":824,"transactions":9,"vwap":795},"2026-06-18",15.1,15.31,14.725,0.11,257700,{"date":826,"open":827,"high":828,"low":829,"close":803,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":803},"2026-06-17",15.27,15.5,15,0.02,0.13,255400,{"date":834,"open":622,"high":668,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-16",15.13,15.15,-0.43,-2.76,154900,{"date":841,"open":703,"high":745,"low":808,"close":204,"change":196,"percent_change":842,"volume":843,"transactions":9,"vwap":204},"2026-06-15",-1.7,123700,{"date":845,"open":846,"high":685,"low":449,"close":847,"change":848,"percent_change":583,"volume":849,"transactions":9,"vwap":847},"2026-06-12",15.96,15.85,0.01,159300,{"date":851,"open":846,"high":683,"low":852,"close":599,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":599},"2026-06-11",15.82,0.09,0.57,136600,{"date":857,"open":221,"high":459,"low":858,"close":859,"change":57,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-10",15.68,15.75,0.64,118100,{"date":863,"open":864,"high":309,"low":865,"close":205,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":205},"2026-06-09",16.030001,15.545,-0.38,-2.37,127100,{"date":870,"open":205,"high":871,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-08",16.24,15.64,0.6,3.89,123800,{"date":877,"open":312,"high":878,"low":763,"close":277,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":277},"2026-06-05",16.49,-0.92,-5.63,138800,{"date":883,"open":744,"high":884,"low":599,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",16.42,16.35,0.38,2.38,190400,{"date":890,"open":738,"high":469,"low":891,"close":581,"change":608,"percent_change":71,"volume":892,"transactions":9,"vwap":581},"2026-06-03",15.92,136200,{"date":894,"open":692,"high":895,"low":692,"close":469,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":469},"2026-06-02",16.39,0.68,4.39,308400,{"date":900,"open":284,"high":901,"low":648,"close":828,"change":726,"percent_change":528,"volume":902,"transactions":9,"vwap":828},"2026-06-01",15.7,238700,{"date":904,"open":230,"high":828,"low":905,"close":20,"change":122,"percent_change":906,"volume":907,"transactions":9,"vwap":20},"2026-05-29",15.11,2.05,197400,{"date":909,"open":231,"high":193,"low":820,"close":836,"change":518,"percent_change":910,"volume":911,"transactions":9,"vwap":836},"2026-05-28",-0.66,238900,{"date":913,"open":214,"high":214,"low":803,"close":648,"change":601,"percent_change":914,"volume":915,"transactions":9,"vwap":648},"2026-05-27",-6.15,323600,{"date":917,"open":312,"high":918,"low":606,"close":667,"change":726,"percent_change":223,"volume":919,"transactions":9,"vwap":667},"2026-05-26",16.64,205000,{"date":921,"open":922,"high":368,"low":923,"close":615,"change":733,"percent_change":924,"volume":925,"transactions":9,"vwap":615},"2026-05-22",16.36,16.059999,-0.73,218500,{"date":927,"open":399,"high":399,"low":311,"close":928,"change":72,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",16.33,-0.31,181200,{"date":932,"open":922,"high":933,"low":615,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-20",16.875,16.38,-0.09,-0.55,223800,{"date":939,"open":940,"high":341,"low":941,"close":350,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":350},"2026-05-19",16.76,16.43,-0.37,-2.2,141200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":632,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-18",16.28,16.93,16.145,16.84,2.37,274400,{"date":954,"open":331,"high":955,"low":725,"close":956,"change":233,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-15",16.534,16.45,1.36,274300,{"date":960,"open":780,"high":961,"low":731,"close":962,"change":472,"percent_change":472,"volume":963,"transactions":9,"vwap":962},"2026-05-14",16.445,16.23,297500,{"date":965,"open":738,"high":312,"low":449,"close":962,"change":546,"percent_change":966,"volume":967,"transactions":9,"vwap":962},"2026-05-13",0.19,150200,{"date":969,"open":846,"high":941,"low":461,"close":683,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":683},"2026-05-12",0.21,1.31,178700,{"date":974,"open":458,"high":975,"low":737,"close":215,"change":547,"percent_change":976,"volume":977,"transactions":9,"vwap":215},"2026-05-11",16.195,1.07,250000,{"date":979,"open":215,"high":215,"low":980,"close":852,"change":178,"percent_change":151,"volume":981,"transactions":9,"vwap":852},"2026-05-08",15.625,295300,{"date":983,"open":331,"high":667,"low":980,"close":847,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":847},"2026-05-07",-0.6,-3.65,179200,{"date":988,"open":989,"high":339,"low":694,"close":956,"change":990,"percent_change":867,"volume":991,"transactions":9,"vwap":956},"2026-05-06",16.6,-0.4,258500,{"date":993,"open":487,"high":994,"low":995,"close":341,"change":608,"percent_change":996,"volume":997,"transactions":9,"vwap":341},"2026-05-05",17.215,16.82,-1.23,352000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":935,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-04",17.19,17.455,16.9,17.059999,-0.52,271900,{"date":1007,"open":498,"high":1008,"low":398,"close":1009,"change":929,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-01",17.405,17.15,-1.78,341400,{"date":1013,"open":1014,"high":1015,"low":553,"close":1016,"change":600,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",17.27,17.87,17.46,-0.91,472500,{"date":1020,"open":1021,"high":526,"low":390,"close":1022,"change":584,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",17.59,17.62,2.14,653300,{"date":1026,"open":1027,"high":1028,"low":341,"close":377,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":377},"2026-04-28",17.16,18.243,-1.18,-6.4,656500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":823,"percent_change":873,"volume":1038,"transactions":9,"vwap":1037},"2026-04-27",18.5,18.72,18.32,18.43,435400,{"date":1040,"open":1041,"high":1037,"low":1042,"close":1036,"change":509,"percent_change":252,"volume":1043,"transactions":9,"vwap":1036},"2026-04-24",18.25,17.825,427300,{"date":1045,"open":1046,"high":30,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-23",18,17.93,18.36,0.46,2.57,364600,{"date":1053,"open":485,"high":1054,"low":1055,"close":1056,"change":26,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-22",17.94,17.375,17.9,2.99,213600,{"date":1060,"open":535,"high":1061,"low":367,"close":1062,"change":848,"percent_change":583,"volume":1063,"transactions":9,"vwap":1062},"2026-04-21",17.73,17.38,189300,{"date":1065,"open":1066,"high":485,"low":1067,"close":407,"change":122,"percent_change":1068,"volume":1069,"transactions":9,"vwap":407},"2026-04-20",17.08,16.94,1.82,297100,{"date":1071,"open":389,"high":1072,"low":1073,"close":1003,"change":151,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1003},"2026-04-17",17.14,16.71,-1.1,332900,{"date":1077,"open":544,"high":1016,"low":487,"close":377,"change":831,"percent_change":1078,"volume":1079,"transactions":9,"vwap":377},"2026-04-16",0.76,309900,{"date":1081,"open":487,"high":1000,"low":1082,"close":544,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":544},"2026-04-15",16.615,0.49,2.95,186800,{"date":1087,"open":340,"high":1088,"low":432,"close":1089,"change":669,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",17.18,16.63,-1.95,136300,{"date":1093,"open":487,"high":553,"low":1094,"close":340,"change":269,"percent_change":323,"volume":1095,"transactions":9,"vwap":340},"2026-04-13",16.8,183100,{"date":1097,"open":570,"high":379,"low":319,"close":389,"change":57,"percent_change":141,"volume":1098,"transactions":9,"vwap":389},"2026-04-10",108800,{"date":1100,"open":1101,"high":544,"low":570,"close":1102,"change":830,"percent_change":173,"volume":1103,"transactions":9,"vwap":1102},"2026-04-09",16.83,16.81,82500,{"date":1105,"open":683,"high":1102,"low":683,"close":1106,"change":536,"percent_change":752,"volume":1107,"transactions":9,"vwap":1106},"2026-04-08",16.79,164100,{"date":1109,"open":571,"high":1110,"low":1111,"close":570,"change":233,"percent_change":1112,"volume":1113,"transactions":9,"vwap":570},"2026-04-07",16.845,16.406,1.33,81900,{"date":1115,"open":415,"high":1101,"low":332,"close":310,"change":770,"percent_change":1116,"volume":1117,"transactions":9,"vwap":310},"2026-04-06",-2.08,103000,{"date":1119,"open":319,"high":1120,"low":319,"close":341,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":341},"2026-04-02",17.02,0.34,2.06,89200,{"date":1125,"open":1002,"high":379,"low":350,"close":322,"change":499,"percent_change":1126,"volume":1127,"transactions":9,"vwap":322},"2026-04-01",-3.68,191900,{"date":1129,"open":485,"high":1130,"low":1131,"close":1072,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1072},"2026-03-31",17.82,17.049999,-0.29,-1.66,205200,{"date":1136,"open":1061,"high":1137,"low":545,"close":1138,"change":764,"percent_change":990,"volume":1139,"transactions":9,"vwap":1138},"2026-03-30",17.88,17.43,370300,{"date":1141,"open":1142,"high":1143,"low":1072,"close":485,"change":1144,"percent_change":1112,"volume":1145,"transactions":9,"vwap":485},"2026-03-27",17.24,17.98,0.23,247300,{"date":1147,"open":1148,"high":525,"low":553,"close":1014,"change":733,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1014},"2026-03-26",17.36,-0.69,192200,{"date":1152,"open":498,"high":1153,"low":1066,"close":535,"change":72,"percent_change":1132,"volume":1154,"transactions":9,"vwap":535},"2026-03-25",17.67,208000,{"date":1156,"open":367,"high":1056,"low":1142,"close":1157,"change":173,"percent_change":146,"volume":1158,"transactions":9,"vwap":1157},"2026-03-24",17.44,279900,{"date":1160,"open":948,"high":1161,"low":400,"close":545,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":545},"2026-03-23",17.42,0.47,2.79,336200,{"date":1166,"open":1131,"high":1167,"low":1168,"close":341,"change":746,"percent_change":1169,"volume":1170,"transactions":9,"vwap":341},"2026-03-20",17.288,16.73,-1.63,357000,{"date":1172,"open":1131,"high":1157,"low":948,"close":488,"change":472,"percent_change":472,"volume":1173,"transactions":9,"vwap":488},"2026-03-19",282500,{"date":1175,"open":1027,"high":1016,"low":340,"close":488,"change":72,"percent_change":1132,"volume":782,"transactions":9,"vwap":488},"2026-03-18",{"date":1177,"open":487,"high":1138,"low":1178,"close":1088,"change":270,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1088},"2026-03-17",16.97,1.9,340700,{"date":1182,"open":1101,"high":1183,"low":1184,"close":1185,"change":616,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-16",17.01,16.68,16.86,0.96,230200,{"date":1189,"open":1106,"high":1190,"low":878,"close":368,"change":1191,"percent_change":295,"volume":1192,"transactions":9,"vwap":368},"2026-03-13",16.985,-0.15,125600,{"date":1194,"open":415,"high":488,"low":667,"close":341,"change":178,"percent_change":408,"volume":1195,"transactions":9,"vwap":341},"2026-03-12",167600,{"date":1197,"open":1073,"high":379,"low":1198,"close":398,"change":244,"percent_change":1199,"volume":1200,"transactions":9,"vwap":398},"2026-03-11",16.41,0.9,112500,{"date":1202,"open":1203,"high":1204,"low":332,"close":1168,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1168},"2026-03-10",16.61,16.99,-0.06,-0.36,128500,{"date":1209,"open":1210,"high":341,"low":667,"close":1106,"change":739,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1106},"2026-03-09",16.44,2.13,155700,{"date":1214,"open":1204,"high":1000,"low":885,"close":1210,"change":716,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1210},"2026-03-06",-3.29,137500,{"date":1218,"open":349,"high":516,"low":400,"close":487,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":487},"2026-03-05",-0.5,-2.86,145700,{"date":1223,"open":553,"high":431,"low":1185,"close":485,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":485},"2026-03-04",0.36,2.1,151600,{"date":1228,"open":535,"high":1229,"low":430,"close":1072,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1072},"2026-03-03",17.528,-0.53,-3,133700,{"date":1234,"open":1153,"high":1235,"low":1236,"close":1153,"change":223,"percent_change":1237,"volume":1212,"transactions":9,"vwap":1153},"2026-03-02",17.89,17.131,1.44,{"date":1239,"open":341,"high":525,"low":341,"close":1161,"change":854,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1161},"2026-02-27",3.38,195300,{"date":1243,"open":1204,"high":1066,"low":400,"close":341,"change":669,"percent_change":1244,"volume":1245,"transactions":9,"vwap":341},"2026-02-26",-1.92,117700,{"date":1247,"open":377,"high":545,"low":1102,"close":1088,"change":764,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1088},"2026-02-25",-0.41,133000,{"date":1251,"open":1183,"high":359,"low":1252,"close":377,"change":592,"percent_change":1253,"volume":1254,"transactions":9,"vwap":377},"2026-02-24",16.53,1.17,149600,{"date":1256,"open":995,"high":1257,"low":350,"close":1131,"change":616,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1131},"2026-02-23",17.285,0.95,142000,{"date":1261,"open":1184,"high":369,"low":730,"close":329,"change":269,"percent_change":323,"volume":1262,"transactions":9,"vwap":329},"2026-02-20",152100,{"date":1264,"open":432,"high":379,"low":561,"close":950,"change":1265,"percent_change":758,"volume":1266,"transactions":9,"vwap":950},"2026-02-19",0.27,147700,{"date":1268,"open":989,"high":387,"low":928,"close":1269,"change":233,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-18",16.57,1.35,94400,{"date":1273,"open":341,"high":341,"low":582,"close":885,"change":936,"percent_change":1274,"volume":1275,"transactions":9,"vwap":885},"2026-02-17",-3.25,136100,{"date":1277,"open":962,"high":1066,"low":962,"close":1002,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1002},"2026-02-13",0.7,4.32,181500,{"date":1282,"open":1102,"high":950,"low":891,"close":683,"change":936,"percent_change":1283,"volume":1284,"transactions":9,"vwap":683},"2026-02-12",-3.28,189900,{"date":1286,"open":1252,"high":387,"low":580,"close":1287,"change":1049,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-11",16.75,2.82,128400,{"date":1291,"open":310,"high":561,"low":471,"close":685,"change":1292,"percent_change":351,"volume":1293,"transactions":9,"vwap":685},"2026-02-10",-0.13,175500,{"date":1295,"open":934,"high":1102,"low":623,"close":884,"change":546,"percent_change":442,"volume":1296,"transactions":9,"vwap":884},"2026-02-09",128300,{"date":1298,"open":923,"high":319,"low":745,"close":895,"change":1162,"percent_change":1084,"volume":1299,"transactions":9,"vwap":895},"2026-02-06",116600,{"date":1301,"open":885,"high":310,"low":1302,"close":891,"change":716,"percent_change":1303,"volume":1304,"transactions":9,"vwap":891},"2026-02-05",15.8,-3.4,121900,{"date":1306,"open":1168,"high":377,"low":780,"close":1307,"change":704,"percent_change":489,"volume":1308,"transactions":9,"vwap":1307},"2026-02-04",16.48,158000,{"date":1310,"open":468,"high":1101,"low":468,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-03",16.74,0.84,5.28,221800,{"date":1316,"open":240,"high":864,"low":1317,"close":458,"change":572,"percent_change":1318,"volume":1319,"transactions":9,"vwap":458},"2026-02-02",14.87,3.11,260200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":231,"change":1325,"percent_change":1004,"volume":1326,"transactions":9,"vwap":231},"2026-01-30",15.29,15.597,15.05,-0.08,152700,{"date":1328,"open":828,"high":449,"low":243,"close":828,"change":739,"percent_change":1329,"volume":1330,"transactions":9,"vwap":828},"2026-01-29",2.31,188900,{"date":1332,"open":701,"high":1333,"low":1334,"close":836,"change":206,"percent_change":1335,"volume":1336,"transactions":9,"vwap":836},"2026-01-28",15.581,14.935,-2.19,175700,{"date":1338,"open":260,"high":450,"low":836,"close":809,"change":528,"percent_change":381,"volume":1249,"transactions":9,"vwap":809},"2026-01-27",{"date":1340,"open":460,"high":231,"low":1341,"close":814,"change":935,"percent_change":302,"volume":1342,"transactions":9,"vwap":814},"2026-01-26",15.08,173700,{"date":1344,"open":836,"high":449,"low":820,"close":1345,"change":739,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",15.32,2.34,208800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":251,"change":1205,"percent_change":990,"volume":1353,"transactions":9,"vwap":251},"2026-01-22",15.07,15.16,14.86,125100,{"date":1355,"open":650,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-21",15.275,14.185,15.03,0.81,5.7,291900,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",14.61,14.075,14.22,-0.48,-3.27,81300,{"date":1371,"open":1372,"high":1373,"low":1364,"close":1374,"change":732,"percent_change":294,"volume":1375,"transactions":9,"vwap":1374},"2026-01-16",14.68,14.92,14.7,110100,{"date":1377,"open":1374,"high":251,"low":1378,"close":1379,"change":509,"percent_change":196,"volume":1380,"transactions":9,"vwap":1379},"2026-01-15",14.43,14.72,210800,{"date":1382,"open":1324,"high":1322,"low":1383,"close":1384,"change":660,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-14",14.62,14.76,-1.6,289500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":829,"change":156,"percent_change":1392,"volume":1393,"transactions":9,"vwap":829},"2026-01-13",14.37,15.01,14.35,5.12,206000,{"date":1395,"open":1396,"high":1378,"low":1397,"close":1398,"change":1292,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-12",14.4,14.18,14.27,-0.9,189600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":223,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1396},"2026-01-09",14.26,14.58,14.21,1.77,311300,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-08",13.9,14.2,14.15,0.28,2.02,396500,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-07",14.66,13.85,13.87,-0.7,-4.8,141400,{"date":1425,"open":651,"high":1426,"low":1391,"close":1427,"change":732,"percent_change":294,"volume":1428,"transactions":9,"vwap":1427},"2026-01-06",14.645,14.57,149100,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1154,"transactions":9,"vwap":1433},"2026-01-05",14.28,14.81,14.59,0.53,3.77,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":25,"percent_change":854,"volume":1442,"transactions":9,"vwap":1441},"2026-01-02",13.99,14.3,13.89,14.06,140900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":178,"percent_change":608,"volume":1449,"transactions":9,"vwap":1448},"2025-12-31",14.02,14.17,13.93,13.98,101600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":518,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-30",14.31,14.36,13.935,14.01,-0.71,212000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":528,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-29",13.84,14.11,13.78,1.88,113600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1419,"change":472,"percent_change":472,"volume":1470,"transactions":9,"vwap":1419},"2025-12-26",13.76,13.88,13.7,66400,{"date":1472,"open":1441,"high":1441,"low":1473,"close":1419,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1419},"2025-12-24",13.815,-0.2,-1.42,39000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":342,"percent_change":127,"volume":1483,"transactions":9,"vwap":1482},"2025-12-23",13.81,14.07,13.72,14.05,98600,{"date":1485,"open":1438,"high":1486,"low":1467,"close":1467,"change":1205,"percent_change":837,"volume":1487,"transactions":9,"vwap":1467},"2025-12-22",14.235,128900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":966,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-19",13.66,14.12,13.82,1.39,238000,{"date":1496,"open":1419,"high":1396,"low":1497,"close":1498,"change":233,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-18",13.61,13.63,1.64,386100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":178,"percent_change":252,"volume":1507,"transactions":9,"vwap":1506},"2025-12-17",13.47,13.688,13.24,13.41,160800,{"date":1509,"open":1440,"high":1440,"low":1510,"close":1511,"change":1230,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-16",13.25,13.44,-3.79,148900,{"date":1515,"open":1412,"high":1412,"low":1468,"close":1516,"change":1191,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-15",13.97,-1.06,137600,{"date":1520,"open":1521,"high":1521,"low":1461,"close":1491,"change":196,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1491},"2025-12-12",14.52,-1.88,102400,{"date":1525,"open":1411,"high":1526,"low":1445,"close":1527,"change":57,"percent_change":1278,"volume":1528,"transactions":9,"vwap":1527},"2025-12-11",14.6,14.39,218100,{"date":1530,"open":1462,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1513,"transactions":9,"vwap":1533},"2025-12-10",14.365,13.75,14.29,0.43,3.1,{"date":1537,"open":1469,"high":1438,"low":1469,"close":1538,"change":853,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-09",13.86,0.65,74600,{"date":1542,"open":1455,"high":1543,"low":1481,"close":1544,"change":151,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-08",14.175,13.77,-1.36,134000,{"date":1548,"open":1441,"high":1411,"low":1492,"close":1549,"change":509,"percent_change":1132,"volume":1550,"transactions":9,"vwap":1549},"2025-12-05",13.96,119200,{"date":1552,"open":1516,"high":1411,"low":1440,"close":1553,"change":472,"percent_change":472,"volume":1326,"transactions":9,"vwap":1553},"2025-12-04",14,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1553,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2025-12-03",13.71,14.089,13.4,0.45,3.32,200600,{"date":1563,"open":1479,"high":1492,"low":1506,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-02",13.55,-0.17,-1.24,119400,{"date":1569,"open":1570,"high":1440,"low":1570,"close":1481,"change":970,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1481},"2025-12-01",13.38,1.55,143100,{"date":1574,"open":1575,"high":1576,"low":1506,"close":1577,"change":173,"percent_change":1199,"volume":1578,"transactions":9,"vwap":1577},"2025-11-28",13.49,13.6,13.51,34500,{"date":1580,"open":1581,"high":1503,"low":1582,"close":1583,"change":547,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-26",13.28,13.17,13.39,1.29,122500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":853,"percent_change":146,"volume":1592,"transactions":9,"vwap":1591},"2025-11-25",13.03,13.32,12.97,13.22,146300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":726,"percent_change":122,"volume":1599,"transactions":9,"vwap":1598},"2025-11-24",13.11,13.225,12.703,13.13,102700,{"date":1601,"open":1602,"high":1581,"low":1603,"close":1604,"change":1121,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-21",12.72,12.6,13.09,2.67,185600,{"date":1608,"open":1556,"high":1492,"low":1609,"close":1610,"change":1611,"percent_change":880,"volume":1612,"transactions":9,"vwap":1610},"2025-11-20",12.68,12.75,-0.76,137800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1577,"change":472,"percent_change":472,"volume":1618,"transactions":9,"vwap":1577},"2025-11-19",13.37,13.535,13.29,92600,{"date":1620,"open":1505,"high":1497,"low":1621,"close":1577,"change":528,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1577},"2025-11-18",13.04,1.96,185000,{"date":1625,"open":1469,"high":1419,"low":1626,"close":1510,"change":1004,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1510},"2025-11-17",13.2,-3.78,191800,{"date":1630,"open":1490,"high":1445,"low":1631,"close":1544,"change":391,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1544},"2025-11-14",13.43,1.03,138100,{"date":1635,"open":1438,"high":1482,"low":1575,"close":1498,"change":206,"percent_change":1636,"volume":888,"transactions":9,"vwap":1498},"2025-11-13",-2.43,{"date":1638,"open":1455,"high":1412,"low":1410,"close":1516,"change":1639,"percent_change":764,"volume":1640,"transactions":9,"vwap":1516},"2025-11-12",-0.01,206700,{"date":1642,"open":1643,"high":1553,"low":1644,"close":1448,"change":1265,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1448},"2025-11-11",13.69,13.5,1.97,247400,{"date":1648,"open":1649,"high":1448,"low":31,"close":1556,"change":509,"percent_change":1132,"volume":1650,"transactions":9,"vwap":1556},"2025-11-10",12.38,433500,{"date":1652,"open":1544,"high":1410,"low":1644,"close":1532,"change":178,"percent_change":252,"volume":1653,"transactions":9,"vwap":1532},"2025-11-07",155400,{"date":1655,"open":1492,"high":1656,"low":1657,"close":1462,"change":1325,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1462},"2025-11-06",14.125,13.625,-0.58,165500,{"date":1661,"open":1576,"high":1420,"low":1662,"close":1538,"change":223,"percent_change":781,"volume":1663,"transactions":9,"vwap":1538},"2025-11-05",13.42,113100,{"date":1665,"open":1576,"high":1666,"low":1667,"close":1497,"change":704,"percent_change":1668,"volume":1546,"transactions":9,"vwap":1497},"2025-11-04",13.885,13.48,-1.87,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1420,"change":831,"percent_change":1258,"volume":1674,"transactions":9,"vwap":1420},"2025-11-03",13.74,13.92,13.3,121600,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1671,"change":1325,"percent_change":1658,"volume":1679,"transactions":9,"vwap":1671},"2025-10-31",13.8,13.54,97800,{"date":1681,"open":1538,"high":1448,"low":1671,"close":1492,"change":1292,"percent_change":1682,"volume":1249,"transactions":9,"vwap":1492},"2025-10-30",-0.93,{"date":1684,"open":1556,"high":1685,"low":1686,"close":1687,"change":122,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-29",14.183,13.439,13.95,2.27,129000,{"date":1691,"open":1692,"high":1693,"low":1510,"close":1694,"change":853,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-28",13.58,13.705,13.64,0.66,89800,{"date":1698,"open":1441,"high":1699,"low":1678,"close":1564,"change":163,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1564},"2025-10-27",14.13,-3.01,188700,{"date":1703,"open":1482,"high":1704,"low":1705,"close":1516,"change":1292,"percent_change":879,"volume":1706,"transactions":9,"vwap":1516},"2025-10-24",14.25,13.91,250900,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-23",13.53,14.14,14.1,0.8,6.02,124400,{"date":1716,"open":1626,"high":1558,"low":1717,"close":1673,"change":1144,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1673},"2025-10-22",13.07,1.76,121400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1717,"change":472,"percent_change":472,"volume":1725,"transactions":9,"vwap":1717},"2025-10-21",13.15,13.322,12.96,112400,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1717,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1717},"2025-10-20",12.52,13.08,0.67,5.4,113800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-17",12.83,12.85,12.36,12.4,-0.49,-3.8,139300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":831,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-16",12.81,13.01,12.61,12.89,1.02,207600,{"date":1751,"open":1752,"high":1595,"low":1753,"close":1754,"change":57,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-15",12.9,12.58,12.76,0.79,163600,{"date":1758,"open":1759,"high":1602,"low":1759,"close":1760,"change":1144,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-14",12.19,12.66,1.85,137300,{"date":1764,"open":1603,"high":1765,"low":1766,"close":1767,"change":583,"percent_change":1083,"volume":1768,"transactions":9,"vwap":1767},"2025-10-13",12.827,12.176,12.43,133800,{"date":1770,"open":1603,"high":1771,"low":1772,"close":1773,"change":942,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-10",12.79,12.31,12.37,-2.9,225600,{"date":1777,"open":1722,"high":1778,"low":1603,"close":1779,"change":43,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-09",13.165,12.74,-3.56,164200,{"date":1783,"open":1581,"high":1784,"low":1745,"close":1785,"change":726,"percent_change":323,"volume":1786,"transactions":9,"vwap":1785},"2025-10-08",13.335,13.21,162800,{"date":1788,"open":1460,"high":1445,"low":1789,"close":1582,"change":924,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1582},"2025-10-07",12.98,-5.25,171000,{"date":1793,"open":1794,"high":1389,"low":1440,"close":1410,"change":1205,"percent_change":837,"volume":1795,"transactions":9,"vwap":1410},"2025-10-06",14.09,145000,{"date":1797,"open":1671,"high":1798,"low":1481,"close":1549,"change":1224,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1549},"2025-10-03",14.08,2.65,97000,{"date":1802,"open":1419,"high":1803,"low":1692,"close":1576,"change":866,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1576},"2025-10-02",14.067,-2.72,162100,{"date":1807,"open":1468,"high":1405,"low":1538,"close":1448,"change":1205,"percent_change":837,"volume":1808,"transactions":9,"vwap":1448},"2025-10-01",101500,{"date":1810,"open":1710,"high":1405,"low":1460,"close":1811,"change":704,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-30",14.04,-1.82,116400,{"date":1815,"open":1396,"high":651,"low":1438,"close":1439,"change":408,"percent_change":1566,"volume":1816,"transactions":9,"vwap":1439},"2025-09-29",202900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":233,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-26",14.38,14.67,14.245,14.48,1.54,106800,{"date":1826,"open":1453,"high":1827,"low":1411,"close":1403,"change":1292,"percent_change":1399,"volume":1828,"transactions":9,"vwap":1403},"2025-09-25",14.46,131600,{"date":1830,"open":1397,"high":1820,"low":1397,"close":1527,"change":270,"percent_change":1688,"volume":1831,"transactions":9,"vwap":1527},"2025-09-24",161800,{"date":1833,"open":1672,"high":1433,"low":1834,"close":1480,"change":342,"percent_change":1225,"volume":1835,"transactions":9,"vwap":1480},"2025-09-23",13.823,183000,{"date":1837,"open":1838,"high":1839,"low":1722,"close":1462,"change":583,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1462},"2025-09-22",13.65,13.865,0.44,185300,{"date":1843,"open":1389,"high":1389,"low":1481,"close":1481,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1481},"2025-09-19",-0.65,-4.52,533600,{"date":1848,"open":1453,"high":1389,"low":1849,"close":1389,"change":1144,"percent_change":758,"volume":1850,"transactions":9,"vwap":1389},"2025-09-18",14.047,359600,{"date":1852,"open":1853,"high":1854,"low":1441,"close":1710,"change":746,"percent_change":1855,"volume":902,"transactions":9,"vwap":1710},"2025-09-17",14.33,14.663,-1.94,{"date":1857,"open":1439,"high":1858,"low":1859,"close":1860,"change":442,"percent_change":593,"volume":1187,"transactions":9,"vwap":1860},"2025-09-16",14.759,14.23,14.42,{"date":1862,"open":1859,"high":1379,"low":1440,"close":1863,"change":451,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-15",14.24,4.25,305900,{"date":1867,"open":1553,"high":1798,"low":1498,"close":1490,"change":206,"percent_change":1636,"volume":1868,"transactions":9,"vwap":1490},"2025-09-12",76900,{"date":1870,"open":1871,"high":1872,"low":1838,"close":1553,"change":233,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1553},"2025-09-11",13.79,14.045,1.6,76600,{"date":1876,"open":1576,"high":1877,"low":1709,"close":1462,"change":270,"percent_change":887,"volume":1878,"transactions":9,"vwap":1462},"2025-09-10",13.83,77500,{"date":1880,"open":1687,"high":1699,"low":1511,"close":1881,"change":770,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-09",13.46,-2.53,93300,{"date":1885,"open":1431,"high":1886,"low":1887,"close":1479,"change":206,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1479},"2025-09-08",14.297,13.73,-2.4,108100,{"date":1891,"open":1398,"high":1892,"low":1410,"close":1412,"change":151,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1412},"2025-09-05",14.34,-1.32,115500,{"date":1896,"open":1462,"high":1391,"low":1897,"close":1892,"change":686,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1892},"2025-09-04",13.755,4.52,107300,{"date":1901,"open":1447,"high":1819,"low":1902,"close":1481,"change":837,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1481},"2025-09-03",13.655,-3.04,99700,{"date":1906,"open":1699,"high":1396,"low":1441,"close":1412,"change":733,"percent_change":1907,"volume":1464,"transactions":9,"vwap":1412},"2025-09-02",-0.84,{"date":1909,"open":1859,"high":1853,"low":1461,"close":1398,"change":391,"percent_change":555,"volume":1910,"transactions":9,"vwap":1398},"2025-08-29",109700,{"date":1912,"open":1441,"high":1913,"low":1914,"close":1699,"change":616,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1699},"2025-08-28",14.171,13.57,1.15,141900,{"date":1918,"open":1481,"high":1441,"low":1481,"close":1516,"change":223,"percent_change":1068,"volume":967,"transactions":9,"vwap":1516},"2025-08-27",{"date":1920,"open":1921,"high":1420,"low":1922,"close":1481,"change":269,"percent_change":584,"volume":1923,"transactions":9,"vwap":1481},"2025-08-26",13.68,13.595,181900,{"date":1925,"open":1881,"high":1460,"low":1881,"close":1926,"change":823,"percent_change":1359,"volume":1927,"transactions":9,"vwap":1926},"2025-08-25",13.67,314700,{"date":1929,"open":1930,"high":1481,"low":1930,"close":1931,"change":572,"percent_change":452,"volume":1932,"transactions":9,"vwap":1931},"2025-08-22",13.14,13.56,301900,{"date":1934,"open":1754,"high":1778,"low":1935,"close":1729,"change":1413,"percent_change":79,"volume":1936,"transactions":9,"vwap":1729},"2025-08-21",12.73,131300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":244,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-20",12.71,12.815,12.648,12.8,1.19,92900,{"date":1946,"open":1771,"high":1947,"low":1948,"close":1949,"change":294,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-19",13.031,12.55,12.65,-1.09,126700,{"date":1953,"open":1753,"high":1954,"low":1955,"close":1771,"change":970,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1771},"2025-08-18",12.865,12.54,1.67,91100,{"date":1959,"open":1771,"high":1960,"low":1961,"close":1753,"change":408,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1753},"2025-08-15",12.805,12.51,-1.41,179400,{"date":1965,"open":1789,"high":1789,"low":1966,"close":1754,"change":704,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1754},"2025-08-14",12.46,-2,92400,{"date":1970,"open":1971,"high":1930,"low":1972,"close":1973,"change":853,"percent_change":1278,"volume":1904,"transactions":9,"vwap":1973},"2025-08-13",12.92,12.88,13.02,{"date":1975,"open":1976,"high":1588,"low":1977,"close":1978,"change":78,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-12",12.64,12.569,12.93,2.62,178300,{"date":1982,"open":1603,"high":1983,"low":1984,"close":1603,"change":472,"percent_change":472,"volume":1985,"transactions":9,"vwap":1603},"2025-08-11",12.705,12.469,87100,{"date":1987,"open":1988,"high":1746,"low":1773,"close":1603,"change":853,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1603},"2025-08-08",12.48,0.72,71900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1961,"change":600,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1961},"2025-08-07",12.91,13.12,12.47,-1.26,83900,{"date":1999,"open":1729,"high":2000,"low":2001,"close":2002,"change":942,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-06",13.19,12.63,12.67,-2.84,119600,{"date":2006,"open":2007,"high":1930,"low":1961,"close":1621,"change":1265,"percent_change":127,"volume":2008,"transactions":9,"vwap":1621},"2025-08-05",12.53,164300,{"date":2010,"open":2002,"high":2011,"low":2012,"close":2013,"change":269,"percent_change":632,"volume":2014,"transactions":9,"vwap":2013},"2025-08-04",12.78,12.45,12.77,158600,{"date":2016,"open":1722,"high":1510,"low":1995,"close":1602,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1602},"2025-08-01",-0.67,-5,224500,{"date":2021,"open":1877,"high":2022,"low":2023,"close":1583,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1583},"2025-07-31",14.083,13.191,-0.82,-5.77,228000,{"date":2028,"open":1379,"high":2029,"low":2030,"close":1405,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1405},"2025-07-30",14.85,14.115,-0.51,-3.46,287100,{"date":2035,"open":1391,"high":820,"low":1482,"close":1379,"change":1718,"percent_change":1692,"volume":2036,"transactions":9,"vwap":1379},"2025-07-29",362900,{"date":2038,"open":1767,"high":2039,"low":1767,"close":1724,"change":641,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1724},"2025-07-28",13.0050001,4.94,160200,{"date":2043,"open":1773,"high":2044,"low":2045,"close":2046,"change":848,"percent_change":25,"volume":2047,"transactions":9,"vwap":2046},"2025-07-25",12.525,12.295,12.35,118300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1565,"percent_change":1545,"volume":2054,"transactions":9,"vwap":2053},"2025-07-24",12.32,12.42,12.21,12.34,148800,{"date":2056,"open":2057,"high":1728,"low":2058,"close":1961,"change":1312,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1961},"2025-07-23",11.78,11.74,7.2,154500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":831,"percent_change":2067,"volume":1380,"transactions":9,"vwap":2066},"2025-07-22",11.54,11.85,11.44,11.67,1.13,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2063,"change":1639,"percent_change":935,"volume":2014,"transactions":9,"vwap":2063},"2025-07-21",11.6,11.66,11.48,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":509,"percent_change":770,"volume":2079,"transactions":9,"vwap":2078},"2025-07-18",11.7,11.81,11.475,11.55,183200,{"date":2081,"open":2082,"high":2070,"low":2082,"close":2083,"change":122,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-17",11.29,11.59,2.75,312200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":733,"percent_change":409,"volume":2092,"transactions":9,"vwap":2091},"2025-07-16",11.47,11.5,11.14,11.28,291700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2024,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-07-15",12.23,12.28,11.35,11.4,-6.71,297700,{"date":2102,"open":1759,"high":2045,"low":2103,"close":2104,"change":935,"percent_change":924,"volume":2105,"transactions":9,"vwap":2104},"2025-07-14",11.965,12.22,205100,{"date":2107,"open":2046,"high":2012,"low":2108,"close":1772,"change":472,"percent_change":472,"volume":2109,"transactions":9,"vwap":1772},"2025-07-11",12.17,113000,{"date":2111,"open":1759,"high":2046,"low":2112,"close":1772,"change":546,"percent_change":17,"volume":2004,"transactions":9,"vwap":1772},"2025-07-10",11.96,{"date":2114,"open":2007,"high":1948,"low":2115,"close":2096,"change":261,"percent_change":1967,"volume":711,"transactions":9,"vwap":2096},"2025-07-09",12.26,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2007,"change":1840,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2007},"2025-07-08",12.1,12.7,12.09,3.64,168900,{"date":2124,"open":1759,"high":2125,"low":2126,"close":2120,"change":261,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2120},"2025-07-07",12.513,11.945,-2.03,261200,{"date":2130,"open":2131,"high":1738,"low":2131,"close":2053,"change":57,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2053},"2025-07-03",12.16,0.82,94200,{"date":2135,"open":2050,"high":2053,"low":2136,"close":2137,"change":269,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-02",11.925,12.24,0.41,201400,{"date":2141,"open":2142,"high":1649,"low":2143,"close":1759,"change":223,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1759},"2025-07-01",11.89,11.62,2.09,376500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":746,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-30",12.14,12.18,11.92,11.94,-2.29,212600,{"date":2155,"open":2050,"high":2156,"low":2157,"close":2104,"change":178,"percent_change":660,"volume":2158,"transactions":9,"vwap":2104},"2025-06-27",12.44,12.15,449700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":223,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-26",12.06,12.27,12.025,12.25,2.08,194700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1292,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-25",12.13,12.155,11.93,12,-1.07,165200,{"date":2176,"open":2156,"high":1935,"low":2169,"close":2169,"change":669,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2169},"2025-06-24",-2.65,206400,{"date":2180,"open":2181,"high":2013,"low":1773,"close":1966,"change":518,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1966},"2025-06-23",12.69,-0.8,293300,{"date":2185,"open":2186,"high":2187,"low":1767,"close":2188,"change":746,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-20",12.87,12.99,12.56,-2.18,229700,{"date":2192,"open":1935,"high":2193,"low":1949,"close":2194,"change":823,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-18",13.045,12.84,0.86,226900,{"date":2198,"open":1736,"high":2199,"low":1935,"close":1935,"change":733,"percent_change":1682,"volume":2200,"transactions":9,"vwap":1935},"2025-06-17",13.16,408700,{"date":2202,"open":1735,"high":1736,"low":2007,"close":1736,"change":472,"percent_change":472,"volume":2203,"transactions":9,"vwap":1736},"2025-06-16",286900,{"date":2205,"open":1595,"high":1595,"low":2206,"close":1736,"change":823,"percent_change":2195,"volume":2207,"transactions":9,"vwap":1736},"2025-06-13",12.57,289600,{"date":2209,"open":2119,"high":2210,"low":2211,"close":1779,"change":151,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1779},"2025-06-12",12.825,12.5,-1.47,178100,{"date":2215,"open":2119,"high":2216,"low":2217,"close":1978,"change":78,"percent_change":1979,"volume":2218,"transactions":9,"vwap":1978},"2025-06-11",12.95,12.495,251600,{"date":2220,"open":2211,"high":1744,"low":2164,"close":1603,"change":1265,"percent_change":79,"volume":2221,"transactions":9,"vwap":1603},"2025-06-10",315200,{"date":2223,"open":2161,"high":2224,"low":2161,"close":2225,"change":122,"percent_change":633,"volume":2226,"transactions":9,"vwap":2225},"2025-06-09",12.486,12.33,162300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":632,"percent_change":625,"volume":2233,"transactions":9,"vwap":2232},"2025-06-06",11.82,12.04,11.71,12.02,223600,{"date":2235,"open":2098,"high":2236,"low":2097,"close":2237,"change":1265,"percent_change":887,"volume":2238,"transactions":9,"vwap":2237},"2025-06-05",11.68,11.63,269000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":442,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-04",11.13,11.37,10.8,11.36,1.61,960600,{"date":2248,"open":2249,"high":2082,"low":2250,"close":2251,"change":122,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-03",10.89,10.79,11.18,2.85,337800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":233,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-02",10.81,11.04,10.59,10.87,2.07,204500,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-30",11.08,10.62,10.65,-0.46,-4.14,86100,{"date":2271,"open":2250,"high":2272,"low":184,"close":2273,"change":78,"percent_change":2274,"volume":1567,"transactions":9,"vwap":2273},"2025-05-29",11.12,11.11,3.06,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":866,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-28",11.24,11.26,10.77,10.78,-3.41,89900,{"date":2284,"open":2272,"high":2285,"low":2286,"close":2285,"change":547,"percent_change":1571,"volume":2287,"transactions":9,"vwap":2285},"2025-05-27",11.16,10.843,341000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":600,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-23",10.96,11.267,10.895,10.99,-1.43,85900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":830,"percent_change":442,"volume":2302,"transactions":9,"vwap":2301},"2025-05-22",11.03,11.23,10.76,11.15,114100,{"date":2304,"open":2305,"high":2091,"low":2290,"close":2241,"change":830,"percent_change":442,"volume":2306,"transactions":9,"vwap":2241},"2025-05-21",11,134300,{"date":2308,"open":2241,"high":2309,"low":2310,"close":2273,"change":72,"percent_change":765,"volume":1916,"transactions":9,"vwap":2273},"2025-05-20",11.3,11.01,{"date":2312,"open":2293,"high":2313,"low":2280,"close":2285,"change":1325,"percent_change":1456,"volume":2314,"transactions":9,"vwap":2285},"2025-05-19",11.17,127900,{"date":2316,"open":2231,"high":2317,"low":2318,"close":2277,"change":1367,"percent_change":2319,"volume":2109,"transactions":9,"vwap":2277},"2025-05-16",11.87,11.2,-4.1,{"date":2321,"open":2150,"high":2112,"low":2089,"close":2322,"change":942,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-15",11.72,-3.06,171800,{"date":2326,"open":2150,"high":2104,"low":2327,"close":2120,"change":546,"percent_change":223,"volume":2328,"transactions":9,"vwap":2120},"2025-05-14",11.685,118700,{"date":2330,"open":2331,"high":2169,"low":31,"close":2161,"change":244,"percent_change":593,"volume":2332,"transactions":9,"vwap":2161},"2025-05-13",11.98,84900,{"date":2334,"open":2335,"high":2148,"low":2336,"close":2337,"change":451,"percent_change":1392,"volume":2338,"transactions":9,"vwap":2337},"2025-05-12",11.99,11.755,11.91,161200,{"date":2340,"open":2318,"high":2089,"low":2257,"close":2341,"change":547,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-09",11.33,1.52,168300,{"date":2345,"open":2251,"high":2346,"low":2347,"close":2285,"change":546,"percent_change":1265,"volume":1899,"transactions":9,"vwap":2285},"2025-05-08",11.396,11.1,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2241,"change":1474,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2241},"2025-05-07",11.45,11.05,-1.77,94500,{"date":2355,"open":2356,"high":2356,"low":2278,"close":2341,"change":716,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2341},"2025-05-06",11.95,-4.71,118800,{"date":2360,"open":2230,"high":2162,"low":2361,"close":2142,"change":837,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2142},"2025-05-05",11.795,-3.49,250300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2050,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2050},"2025-05-02",11.61,12.39,11.525,0.85,7.41,233200,{"date":2373,"open":2318,"high":2237,"low":2374,"close":2088,"change":886,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2088},"2025-05-01",10.9,3.43,135500,{"date":2378,"open":2379,"high":2012,"low":2380,"close":2381,"change":661,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-04-30",12.2,10.57,11.09,-12.12,246200,{"date":2385,"open":1728,"high":2386,"low":1738,"close":2387,"change":25,"percent_change":860,"volume":2388,"transactions":9,"vwap":2387},"2025-04-29",12.665,12.62,116000,{"date":188,"open":2379,"high":2390,"low":2379,"close":1955,"change":1121,"percent_change":1163,"volume":2391,"transactions":9,"vwap":1955},12.555,96400]