[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARLP":3,"homepage-market-summary":29,"stock-historical-ARLP":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ARLP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alliance Resource Partners LP","Nasdaq",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Alliance Resource Partners LP operates as a coal mining company based in the United States. It has four segments: Illinois Basin, Appalachia, Oil & Gas Royalties, and Coal Royalties. The Illinois Basin comprises underground mining complexes in Illinois, Indiana, Kentucky, Maryland, and West Virginia. The Appalachia segment comprises the Mettiki mining complex, the Tunnel Ridge mining complex, and the MC Mining complex. The Oil & Gas Royalties has oil & gas mineral interests held by AR Midland and AllDale I & II, and includes Alliance Minerals' equity interests in both AllDale III and Cavalier Minerals. The Coal Royalties have included coal mineral reserves and resources owned or leased by Alliance Resource Properties.","3,575","Tulsa, OK",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.53,24.26,24.6499,24.34,0.19,0.78,238250.049203,2997,24.5411,53.84,2.63,319541.4190180624,42.8,6823,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":20,"price":132,"is_up":38},"Industrials","XLI",169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},29.45,22.2,339705,123992401.96024,-9.08,"2025-04-22",[182,183,192,202,212,223,234,244,254,264,275,285,294,301,309,318,328,338,347,358,368,375,383,394,402,411,419,430,440,450,458,465,474,485,495,506,517,525,535,545,556,564,572,581,588,596,604,612,621,631,638,646,652,661,669,677,684,690,694,698,704,709,716,725,734,741,745,752,758,762,768,774,779,785,793,800,803,809,816,824,830,836,839,847,853,859,864,870,876,882,886,894,898,903,909,914,920,926,931,936,941,946,950,952,958,964,968,974,981,985,989,993,997,1003,1007,1012,1016,1021,1026,1029,1035,1042,1047,1053,1060,1067,1074,1082,1089,1098,1107,1112,1119,1126,1133,1139,1146,1155,1160,1166,1172,1178,1186,1192,1198,1203,1208,1214,1219,1224,1229,1233,1237,1242,1249,1256,1260,1265,1270,1276,1282,1287,1291,1296,1299,1304,1307,1311,1316,1322,1327,1330,1333,1336,1340,1345,1348,1352,1357,1361,1365,1368,1372,1377,1381,1388,1392,1400,1407,1413,1417,1426,1432,1439,1444,1449,1453,1459,1463,1467,1471,1477,1481,1485,1490,1494,1498,1502,1506,1509,1513,1518,1522,1526,1531,1535,1540,1545,1548,1552,1558,1562,1565,1569,1574,1577,1581,1584,1587,1591,1596,1600,1602,1606,1610,1615,1621,1624,1629,1633,1637,1641,1644,1649,1652,1656,1661,1664,1667,1669,1673,1676,1682,1685,1689,1692,1696,1700,1703,1706,1710,1716,1720,1723,1727,1733,1740,1746,1753,1759,1764,1771,1777,1781,1787,1793,1798,1802,1807,1813,1818,1824,1828,1832,1836,1841,1847,1851,1856,1861,1864,1868,1871,1877,1880,1885,1888,1892,1897,1901,1907,1914,1920,1925,1930,1934,1938,1943,1946,1950,1954,1959,1962,1965,1968,1972,1976,1981,1985,1988,1991,1995,1999,2004,2007,2009,2013,2017,2021,2024,2029,2032,2035,2038,2041,2043,2047,2051,2054,2060,2063,2066,2069,2073,2076,2080,2084,2086,2089,2092,2096,2099,2103,2107,2110,2116,2119,2125,2129,2134,2138,2142,2148,2152,2156],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.45,24.01,0.05,0.21,625671.700018,4235,24.284,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.51,24.741,24.29,-0.09,-0.37,214673.279299,2655,24.4751,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.84,24.31,24.38,-0.45,-1.81,261341.969715,3100,24.4518,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.1,25.29,24.71,24.83,-0.32,-1.27,297081.454913,3171,24.9834,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.04,25.25,24.925,25.15,-0.045,-0.18,373945.590304,3773,25.108,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.24,25.06,25.195,-0.355,-1.39,293008.388462,3463,25.2544,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.93,25.43,25.55,-0.31,-1.2,283499.512696,2600,25.5486,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":107,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",25.71,25.955,25.62,25.86,0.23,96304.435665,1774,25.8511,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.7,25.96,25.65,25.8,-0.07,-0.27,184162.328716,2448,25.7959,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",26.31,25.85,25.87,-0.29,-1.11,310717.208722,2914,25.9958,{"date":286,"open":269,"high":287,"low":266,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.21,26.16,0.31,1.2,237464.352214,2455,26.0639,{"date":295,"open":296,"high":297,"low":266,"close":278,"change":280,"percent_change":281,"volume":298,"transactions":299,"vwap":300},"2026-09-16",26.14,26.37,231253.511557,2214,25.902,{"date":302,"open":303,"high":304,"low":303,"close":296,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",26,26.3496,0,269017.395061,2566,26.1983,{"date":310,"open":311,"high":311,"low":312,"close":296,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",26.56,26.04,-0.39,-1.47,223985.98238,2466,26.1966,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":219,"volume":325,"transactions":326,"vwap":327},"2026-09-11",26.8,26.85,26.42,26.53,-0.34,206734.525367,2814,26.5589,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",26.94,26.67,26.87,0.1,0.37,222003.940662,2947,26.8381,{"date":339,"open":330,"high":330,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",26.5,26.77,0.11,0.41,231419.891585,2446,26.7758,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",26.89,26.9104,26.63,26.66,0.18,0.68,342754.29675,3357,26.7679,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":188,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",26.26,26.54,26.1257,26.48,0.8,138436.295136,2132,26.4412,{"date":369,"open":340,"high":370,"low":267,"close":371,"change":271,"percent_change":372,"volume":373,"transactions":22,"vwap":374},"2026-09-03",26.51,26.27,-1.02,274618.259586,26.203,{"date":376,"open":377,"high":378,"low":379,"close":361,"change":333,"percent_change":146,"volume":380,"transactions":381,"vwap":382},"2026-09-02",26.39,26.55,26.2256,124798.7854,1960,26.4604,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",26.62,26.72,26.25,26.44,-0.06,-0.23,184570.520737,2262,26.4364,{"date":395,"open":396,"high":397,"low":396,"close":340,"change":141,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",26.29,26.69,1.22,204383.355522,2485,26.5271,{"date":403,"open":404,"high":377,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",26.01,26.18,-0.16,-0.61,129116.724981,2571,26.233,{"date":412,"open":404,"high":388,"low":404,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",26.34,0.15,0.57,211784.924714,2406,26.2331,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",26.22,26.3873,26.03,26.19,-0.28,-1.06,204495.319352,2590,26.1543,{"date":431,"open":432,"high":311,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",26.43,26.17,26.47,0.09,0.34,186719.318824,2227,26.3706,{"date":441,"open":442,"high":388,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",26.33,25.98,26.38,0.08,0.3,281469.10954,3328,26.2578,{"date":451,"open":452,"high":322,"low":452,"close":453,"change":260,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",26.07,26.3,0.88,177267.099604,2083,26.3101,{"date":459,"open":236,"high":460,"low":461,"close":452,"change":305,"percent_change":305,"volume":462,"transactions":463,"vwap":464},"2026-08-20",26.45,26.0201,221349.927605,2228,26.2229,{"date":466,"open":467,"high":468,"low":469,"close":452,"change":127,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",25.72,26.1,25.5488,1.56,317367.962644,2710,25.9777,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",25.76,25.9181,25.38,25.67,-0.26,-1,236750.976394,2663,25.6249,{"date":486,"open":487,"high":488,"low":489,"close":246,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",25.54,25.99,25.5,0.51,2.01,448787.552984,3828,25.7906,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",24.93,25.51,24.82,25.42,0.54,2.17,880901.697559,5403,25.3286,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",25.09,25.32,24.77,24.88,-0.22,-0.88,316314.948203,4288,25.0287,{"date":518,"open":519,"high":520,"low":519,"close":214,"change":334,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",24.65,25.2751,1.5,297671.549892,3955,25.0909,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":389,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",24.79,24.9076,24.41,24.73,-0.24,276085.944627,4817,24.6254,{"date":536,"open":537,"high":538,"low":539,"close":527,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",24.75,25.02,24.6398,0.17,0.69,351983.710216,4498,24.8117,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",24.5,24.7,24.22,24.62,-0.7,-2.76,563247.215387,5533,24.516,{"date":557,"open":558,"high":479,"low":559,"close":509,"change":560,"percent_change":249,"volume":561,"transactions":562,"vwap":563},"2026-08-06",25.6,25.31,-0.08,660985.697366,7445,25.429,{"date":565,"open":388,"high":388,"low":237,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",25.4,-0.33,-1.28,1015816.687248,12132,25.4673,{"date":573,"open":574,"high":575,"low":256,"close":576,"change":313,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",26.12,26.3985,25.73,-1.49,468529.281798,5795,26.1268,{"date":582,"open":583,"high":288,"low":584,"close":574,"change":540,"percent_change":136,"volume":585,"transactions":586,"vwap":587},"2026-08-03",25.88,25.66,361912.395236,3925,25.9076,{"date":589,"open":236,"high":236,"low":590,"close":591,"change":531,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",25.7501,25.95,-0.92,202631.30527,2404,25.8913,{"date":597,"open":387,"high":598,"low":246,"close":424,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",26.35,0.24,0.92,288371.909793,3456,26.1671,{"date":605,"open":606,"high":607,"low":476,"close":591,"change":608,"percent_change":414,"volume":609,"transactions":610,"vwap":611},"2026-07-29",25.91,26.36,0.04,309173.56895,4346,25.969,{"date":613,"open":614,"high":615,"low":614,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",25.39,26.515,0.28,1.09,321953.616476,3657,26.0672,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":600,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",24.69,25.81,24.55,25.63,3.72,428585.229972,4394,25.3462,{"date":632,"open":537,"high":633,"low":634,"close":216,"change":389,"percent_change":531,"volume":635,"transactions":636,"vwap":637},"2026-07-24",24.91,24.5751,282306.467364,3243,24.7157,{"date":639,"open":65,"high":640,"low":510,"close":510,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",25.131,-0.14,-0.56,162177.187094,2314,24.9,{"date":647,"open":547,"high":648,"low":547,"close":633,"change":122,"percent_change":102,"volume":649,"transactions":650,"vwap":651},"2026-07-22",24.94,189334.537165,2046,24.8223,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":141,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",24.35,24.68,24.66,1.31,151037.729045,1823,24.5558,{"date":662,"open":663,"high":664,"low":665,"close":18,"change":560,"percent_change":567,"volume":666,"transactions":667,"vwap":668},"2026-07-20",24.27,24.44,24.17,179375.335267,2483,24.3401,{"date":670,"open":548,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",24.74,24.25,24.42,-0.17,-0.69,201700,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":445,"volume":683,"transactions":9,"vwap":681},"2026-07-16",24.52,24.85,24.59,0.02,162600,{"date":685,"open":65,"high":686,"low":194,"close":687,"change":198,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-15",25.07,24.57,-1.48,157200,{"date":691,"open":623,"high":692,"low":623,"close":648,"change":122,"percent_change":102,"volume":693,"transactions":9,"vwap":648},"2026-07-14",24.97,227600,{"date":695,"open":625,"high":696,"low":185,"close":623,"change":141,"percent_change":657,"volume":697,"transactions":9,"vwap":623},"2026-07-13",24.78,273100,{"date":699,"open":700,"high":547,"low":701,"close":702,"change":560,"percent_change":567,"volume":703,"transactions":9,"vwap":702},"2026-07-10",24.48,24.23,24.37,143600,{"date":705,"open":672,"high":706,"low":672,"close":185,"change":187,"percent_change":707,"volume":708,"transactions":9,"vwap":185},"2026-07-09",24.49,0.2,189500,{"date":710,"open":711,"high":547,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-08",23.91,24.4,0.55,2.31,346800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",23.82,23.88,23.55,23.85,0.07,0.29,239300,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",23.74,23.84,23.42,23.78,-0.03,-0.13,222700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":722,"percent_change":723,"volume":740,"transactions":9,"vwap":739},"2026-07-02",23.72,23.93,23.6,23.81,294000,{"date":742,"open":196,"high":196,"low":743,"close":727,"change":531,"percent_change":481,"volume":744,"transactions":9,"vwap":727},"2026-07-01",23.7,308200,{"date":746,"open":747,"high":748,"low":743,"close":749,"change":112,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-30",24,24.09,23.98,-0.04,383900,{"date":753,"open":700,"high":700,"low":711,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",23.99,-0.49,-2,245200,{"date":759,"open":712,"high":760,"low":654,"close":700,"change":187,"percent_change":707,"volume":761,"transactions":9,"vwap":700},"2026-06-26",24.58,212300,{"date":763,"open":764,"high":625,"low":765,"close":766,"change":19,"percent_change":20,"volume":767,"transactions":9,"vwap":766},"2026-06-25",24.059999,24.049999,24.43,231400,{"date":769,"open":656,"high":656,"low":770,"close":771,"change":249,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-24",24.11,24.24,-1.26,389500,{"date":775,"open":656,"high":656,"low":776,"close":625,"change":777,"percent_change":415,"volume":778,"transactions":9,"vwap":625},"2026-06-23",24.28,0.14,282000,{"date":780,"open":781,"high":687,"low":754,"close":529,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":529},"2026-06-22",24.08,0.89,3.78,468500,{"date":786,"open":787,"high":663,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",24.12,23.45,23.52,-0.78,-3.21,501100,{"date":794,"open":795,"high":673,"low":796,"close":797,"change":798,"percent_change":608,"volume":799,"transactions":9,"vwap":797},"2026-06-17",24.36,24.2,24.3,0.01,166400,{"date":801,"open":547,"high":550,"low":764,"close":196,"change":249,"percent_change":772,"volume":802,"transactions":9,"vwap":196},"2026-06-16",357800,{"date":804,"open":680,"high":680,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",24.6,-0.43,-1.72,334100,{"date":810,"open":811,"high":478,"low":633,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",24.95,25.030001,-0.1,-0.4,229500,{"date":817,"open":818,"high":819,"low":692,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-11",25.45,25.49,25.13,-0.12,-0.48,182100,{"date":825,"open":826,"high":476,"low":827,"close":226,"change":821,"percent_change":828,"volume":829,"transactions":9,"vwap":226},"2026-06-10",25.52,25.22,-0.47,202900,{"date":831,"open":832,"high":584,"low":812,"close":833,"change":674,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",25.61,25.37,-0.67,192600,{"date":837,"open":396,"high":396,"low":487,"close":487,"change":560,"percent_change":249,"volume":838,"transactions":9,"vwap":487},"2026-06-08",202800,{"date":840,"open":841,"high":842,"low":843,"close":258,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":258},"2026-06-05",26.040001,26.23,25.48,-0.38,-1.46,250600,{"date":848,"open":843,"high":371,"low":849,"close":303,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":303},"2026-06-04",25.44,0.59,2.32,444800,{"date":854,"open":500,"high":467,"low":855,"close":856,"change":197,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-03",25.27,25.41,-0.35,305500,{"date":860,"open":228,"high":861,"low":228,"close":489,"change":19,"percent_change":862,"volume":863,"transactions":9,"vwap":489},"2026-06-02",25.69,0.75,370900,{"date":865,"open":680,"high":489,"low":866,"close":559,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":559},"2026-06-01",24.8,0.46,1.85,268000,{"date":871,"open":872,"high":873,"low":499,"close":680,"change":828,"percent_change":874,"volume":875,"transactions":9,"vwap":680},"2026-05-29",25.3,25.46,-1.86,263500,{"date":877,"open":65,"high":878,"low":879,"close":509,"change":146,"percent_change":880,"volume":881,"transactions":9,"vwap":509},"2026-05-28",25.53,24.86,1.52,361000,{"date":883,"open":537,"high":884,"low":548,"close":648,"change":270,"percent_change":425,"volume":885,"transactions":9,"vwap":648},"2026-05-27",25.18,186200,{"date":887,"open":888,"high":889,"low":671,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-26",24.96,25.2,25.01,0.13,0.52,335400,{"date":895,"open":548,"high":497,"low":896,"close":511,"change":187,"percent_change":707,"volume":897,"transactions":9,"vwap":511},"2026-05-22",24.67,295900,{"date":899,"open":900,"high":901,"low":696,"close":217,"change":821,"percent_change":822,"volume":902,"transactions":9,"vwap":217},"2026-05-21",25.08,25.17,334800,{"date":904,"open":905,"high":500,"low":906,"close":811,"change":271,"percent_change":907,"volume":908,"transactions":9,"vwap":811},"2026-05-20",25.26,24.61,-1.07,379600,{"date":910,"open":489,"high":489,"low":911,"close":827,"change":230,"percent_change":912,"volume":913,"transactions":9,"vwap":827},"2026-05-19",25.14,-0.71,247400,{"date":915,"open":500,"high":248,"low":916,"close":566,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":566},"2026-05-18",24.81,0.27,1.07,467100,{"date":921,"open":849,"high":922,"low":923,"close":820,"change":641,"percent_change":924,"volume":925,"transactions":9,"vwap":820},"2026-05-15",25.58,25.040001,-0.55,375800,{"date":927,"open":538,"high":509,"low":866,"close":855,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":855},"2026-05-14",0.44,1.77,347400,{"date":932,"open":228,"high":818,"low":896,"close":217,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":217},"2026-05-13",-0.44,-1.74,280400,{"date":937,"open":537,"high":566,"low":654,"close":855,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":855},"2026-05-12",0.65,2.64,504300,{"date":942,"open":811,"high":943,"low":18,"close":550,"change":390,"percent_change":944,"volume":945,"transactions":9,"vwap":550},"2026-05-11",24.98,-0.93,595400,{"date":947,"open":65,"high":509,"low":671,"close":680,"change":551,"percent_change":948,"volume":949,"transactions":9,"vwap":680},"2026-05-08",-2.74,347500,{"date":951,"open":818,"high":861,"low":812,"close":248,"change":821,"percent_change":828,"volume":792,"transactions":9,"vwap":248},"2026-05-07",{"date":953,"open":404,"high":842,"low":954,"close":479,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":479},"2026-05-06",25.36,-0.51,-1.95,609500,{"date":959,"open":842,"high":960,"low":961,"close":405,"change":821,"percent_change":962,"volume":963,"transactions":9,"vwap":405},"2026-05-05",26.46,26.049999,-0.46,351000,{"date":965,"open":966,"high":444,"low":246,"close":453,"change":414,"percent_change":415,"volume":967,"transactions":9,"vwap":453},"2026-05-04",26.2,254500,{"date":969,"open":970,"high":970,"low":961,"close":971,"change":962,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",26.6,26.15,-1.73,369400,{"date":975,"open":976,"high":976,"low":444,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-30",26.81,26.61,-0.05,-0.19,275000,{"date":982,"open":322,"high":332,"low":396,"close":352,"change":19,"percent_change":983,"volume":984,"transactions":9,"vwap":352},"2026-04-29",0.72,485000,{"date":986,"open":266,"high":352,"low":558,"close":434,"change":89,"percent_change":987,"volume":988,"transactions":9,"vwap":434},"2026-04-28",4.01,676100,{"date":990,"open":805,"high":246,"low":547,"close":818,"change":713,"percent_change":991,"volume":992,"transactions":9,"vwap":818},"2026-04-27",2.21,740500,{"date":994,"open":856,"high":856,"low":866,"close":645,"change":567,"percent_change":995,"volume":996,"transactions":9,"vwap":645},"2026-04-24",-1.31,502200,{"date":998,"open":548,"high":873,"low":548,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-23",25.23,0.53,2.15,543400,{"date":1004,"open":527,"high":645,"low":760,"close":548,"change":197,"percent_change":1005,"volume":1006,"transactions":9,"vwap":548},"2026-04-22",-0.36,539600,{"date":1008,"open":1009,"high":648,"low":673,"close":527,"change":707,"percent_change":1010,"volume":1011,"transactions":9,"vwap":527},"2026-04-21",24.64,0.81,459700,{"date":1013,"open":923,"high":901,"low":625,"close":681,"change":313,"percent_change":1014,"volume":1015,"transactions":9,"vwap":681},"2026-04-20",-1.56,462600,{"date":1017,"open":266,"high":266,"low":550,"close":943,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":943},"2026-04-17",-0.57,-2.23,797300,{"date":1022,"open":1023,"high":488,"low":878,"close":248,"change":674,"percent_change":1024,"volume":1025,"transactions":9,"vwap":248},"2026-04-16",25.75,-0.66,179300,{"date":1027,"open":878,"high":591,"low":878,"close":467,"change":722,"percent_change":917,"volume":1028,"transactions":9,"vwap":467},"2026-04-15",210600,{"date":1030,"open":1031,"high":1031,"low":559,"close":268,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":268},"2026-04-14",26.59,-0.75,-2.84,542900,{"date":1036,"open":1037,"high":1038,"low":421,"close":1039,"change":1040,"percent_change":867,"volume":1041,"transactions":9,"vwap":1039},"2026-04-13",26.28,26.76,26.4,0.12,212600,{"date":1043,"open":385,"high":1044,"low":360,"close":1037,"change":390,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-04-10",26.79,-0.87,156600,{"date":1048,"open":1049,"high":1050,"low":1039,"close":370,"change":955,"percent_change":1051,"volume":1052,"transactions":9,"vwap":370},"2026-04-09",27.01,27.32,-1.89,281200,{"date":1054,"open":1055,"high":1056,"low":378,"close":1057,"change":912,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-08",27.33,27.37,27.02,-2.56,549500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":207,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-07",28.27,28.39,27.73,-1.6,315400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":798,"percent_change":608,"volume":1073,"transactions":9,"vwap":1072},"2026-04-06",28.17,28.4,28.049999,28.18,296300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1069},"2026-04-02",27.8,28.29,27.66,0.6,2.18,197100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":560,"percent_change":280,"volume":1088,"transactions":9,"vwap":1087},"2026-04-01",27.6,27.9,27.43,27.57,270700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",28.07,28.87,27.34,27.65,-0.5,-1.78,327200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",29.049999,29.43,27.81,28.15,-0.84,-2.9,735300,{"date":1108,"open":1109,"high":175,"low":1109,"close":1110,"change":342,"percent_change":146,"volume":1111,"transactions":9,"vwap":1110},"2026-03-27",28.84,28.99,430300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":616,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-26",28.47,29.040001,28.88,0.98,213000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":813,"percent_change":857,"volume":1125,"transactions":9,"vwap":1124},"2026-03-25",28.65,28.9,28.24,28.6,204000,{"date":1127,"open":1128,"high":1122,"low":1129,"close":1130,"change":862,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-24",27.92,27.74,28.7,2.68,487900,{"date":1134,"open":1135,"high":1103,"low":1136,"close":1137,"change":305,"percent_change":305,"volume":1138,"transactions":9,"vwap":1137},"2026-03-23",27.71,27.3,27.95,403600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1137,"change":822,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1137},"2026-03-20",28.42,28.66,27.76,-1.69,429300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-19",27.35,28.95,27.21,28.43,1.05,3.83,757000,{"date":1156,"open":1086,"high":1157,"low":1057,"close":1158,"change":445,"percent_change":723,"volume":1159,"transactions":9,"vwap":1158},"2026-03-18",27.44,27.38,168700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1136,"change":641,"percent_change":955,"volume":1165,"transactions":9,"vwap":1136},"2026-03-17",27.54,27.58,27.27,266900,{"date":1167,"open":1168,"high":1162,"low":1169,"close":1157,"change":1170,"percent_change":850,"volume":1171,"transactions":9,"vwap":1157},"2026-03-16",27.41,27.23,0.16,159200,{"date":1173,"open":1055,"high":1174,"low":1175,"close":1176,"change":230,"percent_change":1024,"volume":1177,"transactions":9,"vwap":1176},"2026-03-13",27.45,26.97,27.28,162900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":750,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",27.5,27.68,27.31,27.46,-0.15,316600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1180,"change":342,"percent_change":127,"volume":1191,"transactions":9,"vwap":1180},"2026-03-11",27.52,27.78,27.16,391600,{"date":1193,"open":1056,"high":1194,"low":1195,"close":1196,"change":414,"percent_change":713,"volume":1197,"transactions":9,"vwap":1196},"2026-03-10",27.83,27.15,27.39,339300,{"date":1199,"open":1200,"high":1148,"low":607,"close":1201,"change":37,"percent_change":1202,"volume":940,"transactions":9,"vwap":1201},"2026-03-09",26.49,27.24,2.75,{"date":1204,"open":1205,"high":1205,"low":413,"close":370,"change":844,"percent_change":1206,"volume":1207,"transactions":9,"vwap":370},"2026-03-06",26.96,-1.41,403200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":349,"change":270,"percent_change":480,"volume":1213,"transactions":9,"vwap":349},"2026-03-05",26.99,27.049999,26.64,660600,{"date":1215,"open":1190,"high":1158,"low":1216,"close":1205,"change":674,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-03-04",26.75,-0.63,248500,{"date":1220,"open":1216,"high":1157,"low":385,"close":1221,"change":414,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-03",27.13,0.56,438700,{"date":1225,"open":320,"high":1226,"low":322,"close":1227,"change":52,"percent_change":868,"volume":1228,"transactions":9,"vwap":1227},"2026-03-02",27.11,26.98,326600,{"date":1230,"open":970,"high":352,"low":413,"close":1200,"change":560,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1200},"2026-02-27",-0.3,312300,{"date":1234,"open":966,"high":351,"low":433,"close":1235,"change":435,"percent_change":436,"volume":1236,"transactions":9,"vwap":1235},"2026-02-26",26.57,204600,{"date":1238,"open":1239,"high":1240,"low":966,"close":363,"change":731,"percent_change":1241,"volume":799,"transactions":9,"vwap":363},"2026-02-25",26.65,26.73,-0.11,{"date":1243,"open":1227,"high":1244,"low":1245,"close":370,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":370},"2026-02-24",27.48,26.32,-0.53,-1.96,724600,{"date":1250,"open":360,"high":1251,"low":387,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-23",27.07,27.040001,0.79,3.01,734300,{"date":1257,"open":256,"high":360,"low":832,"close":387,"change":151,"percent_change":1258,"volume":1259,"transactions":9,"vwap":387},"2026-02-20",1.35,469800,{"date":1261,"open":303,"high":1262,"low":832,"close":1263,"change":798,"percent_change":608,"volume":1264,"transactions":9,"vwap":1263},"2026-02-19",26.09,25.9,384900,{"date":1266,"open":476,"high":1267,"low":558,"close":1268,"change":616,"percent_change":617,"volume":1269,"transactions":9,"vwap":1268},"2026-02-18",26.02,25.89,475500,{"date":1271,"open":624,"high":1272,"low":228,"close":832,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":832},"2026-02-17",25.94,-0.21,-0.81,419300,{"date":1277,"open":626,"high":961,"low":1278,"close":1279,"change":1280,"percent_change":868,"volume":1281,"transactions":9,"vwap":1279},"2026-02-13",25.16,25.82,0.47,533100,{"date":1283,"open":267,"high":387,"low":872,"close":1284,"change":1184,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-12",25.35,-0.59,717200,{"date":1288,"open":548,"high":1262,"low":548,"close":489,"change":1289,"percent_change":1153,"volume":1290,"transactions":9,"vwap":489},"2026-02-11",0.94,996000,{"date":1292,"open":702,"high":633,"low":1293,"close":1294,"change":777,"percent_change":415,"volume":1295,"transactions":9,"vwap":1294},"2026-02-10",24.15,24.56,646600,{"date":1297,"open":18,"high":679,"low":765,"close":673,"change":187,"percent_change":188,"volume":1298,"transactions":9,"vwap":673},"2026-02-09",387300,{"date":1300,"open":1301,"high":194,"low":1302,"close":702,"change":674,"percent_change":675,"volume":1303,"transactions":9,"vwap":702},"2026-02-06",23.94,23.65,564400,{"date":1305,"open":760,"high":217,"low":654,"close":1306,"change":389,"percent_change":531,"volume":792,"transactions":9,"vwap":1306},"2026-02-05",24.54,{"date":1308,"open":1309,"high":819,"low":194,"close":805,"change":814,"percent_change":1065,"volume":1310,"transactions":9,"vwap":805},"2026-02-04",25.11,480300,{"date":1312,"open":497,"high":843,"low":1313,"close":65,"change":289,"percent_change":1314,"volume":1315,"transactions":9,"vwap":65},"2026-02-03",24.76,1.26,723400,{"date":1317,"open":701,"high":1318,"low":186,"close":623,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":623},"2026-02-02",24.99,0.87,3.65,1133700,{"date":1323,"open":672,"high":712,"low":1324,"close":718,"change":207,"percent_change":1325,"volume":1326,"transactions":9,"vwap":718},"2026-01-30",23.8,-1.85,680700,{"date":1328,"open":687,"high":687,"low":765,"close":663,"change":750,"percent_change":406,"volume":1329,"transactions":9,"vwap":663},"2026-01-29",429100,{"date":1331,"open":625,"high":656,"low":796,"close":205,"change":821,"percent_change":755,"volume":1332,"transactions":9,"vwap":205},"2026-01-28",308900,{"date":1334,"open":712,"high":623,"low":549,"close":766,"change":305,"percent_change":305,"volume":1335,"transactions":9,"vwap":766},"2026-01-27",339400,{"date":1337,"open":1313,"high":866,"low":1338,"close":766,"change":674,"percent_change":675,"volume":1339,"transactions":9,"vwap":766},"2026-01-26",24.13,262700,{"date":1341,"open":1342,"high":1342,"low":805,"close":805,"change":1095,"percent_change":1343,"volume":1344,"transactions":9,"vwap":805},"2026-01-23",25.24,-1.99,359600,{"date":1346,"open":686,"high":872,"low":811,"close":214,"change":112,"percent_change":750,"volume":1347,"transactions":9,"vwap":214},"2026-01-22",353100,{"date":1349,"open":671,"high":228,"low":681,"close":1309,"change":1222,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1309},"2026-01-21",2.28,269300,{"date":1353,"open":1354,"high":687,"low":797,"close":625,"change":188,"percent_change":1355,"volume":1356,"transactions":9,"vwap":625},"2026-01-20",24.32,0.86,284800,{"date":1358,"open":1338,"high":1359,"low":1338,"close":18,"change":798,"percent_change":608,"volume":1360,"transactions":9,"vwap":18},"2026-01-16",24.47,348200,{"date":1362,"open":795,"high":1306,"low":16,"close":1363,"change":821,"percent_change":755,"volume":1364,"transactions":9,"vwap":1363},"2026-01-15",24.33,295000,{"date":1366,"open":700,"high":548,"low":654,"close":185,"change":891,"percent_change":1000,"volume":1367,"transactions":9,"vwap":185},"2026-01-14",427000,{"date":1369,"open":672,"high":679,"low":1293,"close":1354,"change":777,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1354},"2026-01-13",0.58,588200,{"date":1373,"open":18,"high":1294,"low":770,"close":1374,"change":230,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-12",24.18,-0.74,526200,{"date":1378,"open":1379,"high":805,"low":764,"close":795,"change":723,"percent_change":290,"volume":1380,"transactions":9,"vwap":795},"2026-01-09",24.1,314900,{"date":1382,"open":1383,"high":1293,"low":1384,"close":1385,"change":616,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-08",23.79,23.58,24.07,1.18,258500,{"date":1389,"open":1302,"high":737,"low":1390,"close":1383,"change":107,"percent_change":122,"volume":1391,"transactions":9,"vwap":1383},"2026-01-07",23.44,315200,{"date":1393,"open":1394,"high":1385,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-06",23.26,23.23,23.73,0.42,1.8,412300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":682,"percent_change":435,"volume":1406,"transactions":9,"vwap":1405},"2026-01-05",23.29,23.53,23.01,23.31,424200,{"date":1408,"open":1409,"high":1390,"low":1410,"close":1402,"change":107,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2026-01-02",23.25,23.13,0.26,185700,{"date":1414,"open":1409,"high":1415,"low":1404,"close":1395,"change":197,"percent_change":313,"volume":1416,"transactions":9,"vwap":1395},"2025-12-31",23.28,325800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-30",23.1,23.39,23.08,23.32,0.22,0.95,338200,{"date":1427,"open":1428,"high":1396,"low":1429,"close":1419,"change":1430,"percent_change":934,"volume":1431,"transactions":9,"vwap":1419},"2025-12-29",23.35,23.040001,-0.41,821900,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":230,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-26",23.75,23.36,23.51,-0.76,223900,{"date":1440,"open":1441,"high":728,"low":1441,"close":1442,"change":540,"percent_change":983,"volume":1443,"transactions":9,"vwap":1442},"2025-12-24",23.38,23.69,145300,{"date":1445,"open":1446,"high":1447,"low":1394,"close":789,"change":540,"percent_change":37,"volume":1448,"transactions":9,"vwap":789},"2025-12-23",23.5,23.62,205500,{"date":1450,"open":1451,"high":1446,"low":1429,"close":1428,"change":187,"percent_change":188,"volume":1452,"transactions":9,"vwap":1428},"2025-12-22",23.27,710300,{"date":1454,"open":1455,"high":721,"low":1456,"close":1457,"change":732,"percent_change":924,"volume":1458,"transactions":9,"vwap":1457},"2025-12-19",23.4,23.18,23.3,393700,{"date":1460,"open":1451,"high":1338,"low":1409,"close":1461,"change":445,"percent_change":436,"volume":1462,"transactions":9,"vwap":1461},"2025-12-18",23.43,628200,{"date":1464,"open":1446,"high":1465,"low":1405,"close":1428,"change":197,"percent_change":844,"volume":1466,"transactions":9,"vwap":1428},"2025-12-17",23.64,320700,{"date":1468,"open":738,"high":1469,"low":1461,"close":1390,"change":197,"percent_change":844,"volume":1470,"transactions":9,"vwap":1390},"2025-12-16",23.95,428000,{"date":1472,"open":1473,"high":16,"low":1446,"close":1403,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1403},"2025-12-15",24.14,-0.6,-2.49,518500,{"date":1478,"open":1374,"high":672,"low":1479,"close":1338,"change":305,"percent_change":305,"volume":1480,"transactions":9,"vwap":1338},"2025-12-12",23.97,125500,{"date":1482,"open":1374,"high":673,"low":1483,"close":1338,"change":978,"percent_change":1273,"volume":1484,"transactions":9,"vwap":1338},"2025-12-11",24.030001,148400,{"date":1486,"open":547,"high":547,"low":1487,"close":1374,"change":271,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1374},"2025-12-10",24.02,-1.1,112100,{"date":1491,"open":1492,"high":805,"low":770,"close":185,"change":1170,"percent_change":136,"volume":1493,"transactions":9,"vwap":185},"2025-12-09",24.19,186300,{"date":1495,"open":673,"high":547,"low":1496,"close":196,"change":608,"percent_change":1170,"volume":1497,"transactions":9,"vwap":196},"2025-12-08",24.16,195800,{"date":1499,"open":1434,"high":673,"low":1302,"close":672,"change":867,"percent_change":1500,"volume":1501,"transactions":9,"vwap":672},"2025-12-05",1.93,319000,{"date":1503,"open":1504,"high":781,"low":1504,"close":1383,"change":798,"percent_change":608,"volume":1505,"transactions":9,"vwap":1383},"2025-12-04",23.66,211000,{"date":1507,"open":1446,"high":711,"low":1446,"close":730,"change":435,"percent_change":146,"volume":1508,"transactions":9,"vwap":730},"2025-12-03",261100,{"date":1510,"open":730,"high":1511,"low":789,"close":1442,"change":197,"percent_change":844,"volume":1512,"transactions":9,"vwap":1442},"2025-12-02",23.92,191900,{"date":1514,"open":702,"high":805,"low":1515,"close":730,"change":1285,"percent_change":1516,"volume":1517,"transactions":9,"vwap":730},"2025-12-01",23.71,-2.42,335500,{"date":1519,"open":529,"high":529,"low":787,"close":702,"change":446,"percent_change":1520,"volume":1521,"transactions":9,"vwap":702},"2025-11-28",1.25,77800,{"date":1523,"open":1379,"high":206,"low":1524,"close":1385,"change":112,"percent_change":750,"volume":1525,"transactions":9,"vwap":1385},"2025-11-26",24.040001,172000,{"date":1527,"open":727,"high":1363,"low":1528,"close":781,"change":1529,"percent_change":880,"volume":1530,"transactions":9,"vwap":781},"2025-11-25",23.61,0.36,180100,{"date":1532,"open":1436,"high":736,"low":1457,"close":736,"change":414,"percent_change":1533,"volume":1534,"transactions":9,"vwap":736},"2025-11-24",0.64,195200,{"date":1536,"open":1515,"high":721,"low":1456,"close":1537,"change":280,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",23.57,-1.22,366700,{"date":1541,"open":1542,"high":547,"low":1515,"close":1543,"change":305,"percent_change":305,"volume":1544,"transactions":9,"vwap":1543},"2025-11-20",23.9,23.86,169700,{"date":1546,"open":1301,"high":770,"low":1396,"close":1543,"change":750,"percent_change":674,"volume":1547,"transactions":9,"vwap":1543},"2025-11-19",133900,{"date":1549,"open":665,"high":706,"low":727,"close":1542,"change":857,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2025-11-18",-1.44,263000,{"date":1553,"open":645,"high":1554,"low":754,"close":672,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":672},"2025-11-17",25.19,-0.73,-2.92,341000,{"date":1559,"open":65,"high":833,"low":656,"close":943,"change":1560,"percent_change":560,"volume":1561,"transactions":9,"vwap":943},"2025-11-14",-0.02,657000,{"date":1563,"open":820,"high":818,"low":548,"close":65,"change":1560,"percent_change":560,"volume":1564,"transactions":9,"vwap":65},"2025-11-13",415900,{"date":1566,"open":696,"high":1342,"low":906,"close":538,"change":436,"percent_change":1567,"volume":1568,"transactions":9,"vwap":538},"2025-11-12",1.38,361400,{"date":1570,"open":530,"high":1318,"low":529,"close":655,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":655},"2025-11-11",0.33,1.36,322500,{"date":1575,"open":196,"high":696,"low":196,"close":654,"change":978,"percent_change":1576,"volume":967,"transactions":9,"vwap":654},"2025-11-10",-0.2,{"date":1578,"open":1492,"high":529,"low":765,"close":712,"change":1474,"percent_change":1579,"volume":1580,"transactions":9,"vwap":712},"2025-11-07",-2.4,192800,{"date":1582,"open":671,"high":559,"low":760,"close":65,"change":1411,"percent_change":1152,"volume":1583,"transactions":9,"vwap":65},"2025-11-06",573100,{"date":1585,"open":510,"high":511,"low":681,"close":671,"change":891,"percent_change":1000,"volume":1586,"transactions":9,"vwap":671},"2025-11-05",176200,{"date":1588,"open":511,"high":1309,"low":547,"close":906,"change":324,"percent_change":1589,"volume":1590,"transactions":9,"vwap":906},"2025-11-04",-1.36,223700,{"date":1592,"open":681,"high":1342,"low":1359,"close":811,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":811},"2025-11-03",0.48,1.96,474000,{"date":1597,"open":796,"high":194,"low":787,"close":1359,"change":599,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1359},"2025-10-31",0.99,207200,{"date":1601,"open":760,"high":681,"low":770,"close":701,"change":342,"percent_change":867,"volume":913,"transactions":9,"vwap":701},"2025-10-30",{"date":1603,"open":1293,"high":1604,"low":765,"close":787,"change":979,"percent_change":790,"volume":1605,"transactions":9,"vwap":787},"2025-10-29",24.46,171300,{"date":1607,"open":1379,"high":625,"low":1479,"close":205,"change":289,"percent_change":1608,"volume":1609,"transactions":9,"vwap":205},"2025-10-28",1.29,356800,{"date":1611,"open":747,"high":1363,"low":1612,"close":747,"change":1424,"percent_change":1613,"volume":1614,"transactions":9,"vwap":747},"2025-10-27",23.24,4.12,542300,{"date":1616,"open":186,"high":665,"low":1617,"close":1618,"change":481,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-24",23,23.049999,-4.16,708900,{"date":1622,"open":547,"high":547,"low":737,"close":765,"change":979,"percent_change":790,"volume":1623,"transactions":9,"vwap":765},"2025-10-23",208400,{"date":1625,"open":747,"high":1626,"low":1543,"close":771,"change":122,"percent_change":1627,"volume":1628,"transactions":9,"vwap":771},"2025-10-22",24.39,1.04,291100,{"date":1630,"open":18,"high":547,"low":1479,"close":754,"change":1246,"percent_change":1631,"volume":1632,"transactions":9,"vwap":754},"2025-10-21",-2.16,177200,{"date":1634,"open":770,"high":805,"low":770,"close":679,"change":1280,"percent_change":1635,"volume":1636,"transactions":9,"vwap":679},"2025-10-20",1.95,156900,{"date":1638,"open":706,"high":530,"low":747,"close":765,"change":933,"percent_change":1639,"volume":1640,"transactions":9,"vwap":765},"2025-10-17",-1.8,676000,{"date":1642,"open":916,"high":916,"low":797,"close":706,"change":1241,"percent_change":207,"volume":1643,"transactions":9,"vwap":706},"2025-10-16",286200,{"date":1645,"open":487,"high":279,"low":206,"close":805,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":805},"2025-10-15",-1.05,-4.09,509800,{"date":1650,"open":905,"high":583,"low":228,"close":268,"change":722,"percent_change":917,"volume":1651,"transactions":9,"vwap":268},"2025-10-14",443500,{"date":1653,"open":508,"high":584,"low":890,"close":922,"change":1000,"percent_change":1654,"volume":1655,"transactions":9,"vwap":922},"2025-10-13",2.12,252100,{"date":1657,"open":872,"high":1658,"low":923,"close":1659,"change":1184,"percent_change":1474,"volume":1660,"transactions":9,"vwap":1659},"2025-10-10",25.57,25.049999,184500,{"date":1662,"open":911,"high":819,"low":692,"close":889,"change":389,"percent_change":531,"volume":1663,"transactions":9,"vwap":889},"2025-10-09",373400,{"date":1665,"open":226,"high":849,"low":65,"close":905,"change":750,"percent_change":406,"volume":1666,"transactions":9,"vwap":905},"2025-10-08",160400,{"date":1668,"open":901,"high":833,"low":680,"close":872,"change":1560,"percent_change":560,"volume":1351,"transactions":9,"vwap":872},"2025-10-07",{"date":1670,"open":826,"high":1671,"low":911,"close":509,"change":674,"percent_change":834,"volume":1672,"transactions":9,"vwap":509},"2025-10-06",25.74,307300,{"date":1674,"open":1023,"high":259,"low":686,"close":819,"change":197,"percent_change":857,"volume":1675,"transactions":9,"vwap":819},"2025-10-03",294300,{"date":1677,"open":1678,"high":1679,"low":872,"close":922,"change":333,"percent_change":1680,"volume":1681,"transactions":9,"vwap":922},"2025-10-02",25.59,25.79,0.39,284400,{"date":1683,"open":500,"high":583,"low":509,"close":843,"change":19,"percent_change":862,"volume":1684,"transactions":9,"vwap":843},"2025-10-01",193200,{"date":1686,"open":820,"high":487,"low":648,"close":215,"change":917,"percent_change":1687,"volume":1688,"transactions":9,"vwap":215},"2025-09-30",1.08,377200,{"date":1690,"open":548,"high":884,"low":194,"close":538,"change":1593,"percent_change":1594,"volume":1691,"transactions":9,"vwap":538},"2025-09-29",385300,{"date":1693,"open":1379,"high":696,"low":1379,"close":1306,"change":928,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1306},"2025-09-26",1.83,216300,{"date":1697,"open":185,"high":1306,"low":186,"close":1379,"change":390,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1379},"2025-09-25",-0.95,198200,{"date":1701,"open":1383,"high":712,"low":743,"close":1363,"change":892,"percent_change":1080,"volume":1702,"transactions":9,"vwap":1363},"2025-09-24",311300,{"date":1704,"open":1451,"high":721,"low":1395,"close":739,"change":501,"percent_change":851,"volume":1705,"transactions":9,"vwap":739},"2025-09-23",207800,{"date":1707,"open":1708,"high":743,"low":1429,"close":1451,"change":1430,"percent_change":972,"volume":1709,"transactions":9,"vwap":1451},"2025-09-22",23.68,268800,{"date":1711,"open":1511,"high":1511,"low":1712,"close":1708,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1708},"2025-09-19",23.41,-0.25,-1.04,289100,{"date":1717,"open":1324,"high":749,"low":1504,"close":737,"change":1529,"percent_change":1718,"volume":1719,"transactions":9,"vwap":737},"2025-09-18",1.53,294200,{"date":1721,"open":1708,"high":718,"low":1455,"close":1537,"change":641,"percent_change":1285,"volume":1722,"transactions":9,"vwap":1537},"2025-09-17",191000,{"date":1724,"open":1441,"high":1434,"low":1409,"close":1515,"change":928,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1515},"2025-09-16",1.89,250700,{"date":1728,"open":1729,"high":1403,"low":1730,"close":1451,"change":490,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1451},"2025-09-15",22.77,22.72,2.24,953100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1423,"percent_change":1117,"volume":1739,"transactions":9,"vwap":1738},"2025-09-12",22.55,22.94,22.5,22.76,237600,{"date":1741,"open":1742,"high":1743,"low":176,"close":1744,"change":979,"percent_change":1104,"volume":1745,"transactions":9,"vwap":1744},"2025-09-11",22.21,22.75,22.54,253800,{"date":1747,"open":1737,"high":1748,"low":1749,"close":1750,"change":19,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-10",22.88,22.47,22.73,0.84,216900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1744,"change":1273,"percent_change":592,"volume":1758,"transactions":9,"vwap":1744},"2025-09-09",22.7,22.81,22.44,225900,{"date":1760,"open":1743,"high":1761,"low":1762,"close":1743,"change":641,"percent_change":407,"volume":1763,"transactions":9,"vwap":1743},"2025-09-08",22.87,22.33,398600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":891,"percent_change":415,"volume":1770,"transactions":9,"vwap":1769},"2025-09-05",22.74,22.92,22.61,22.89,297000,{"date":1772,"open":1773,"high":1774,"low":1750,"close":1738,"change":979,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1738},"2025-09-04",22.85,22.99,-0.83,179800,{"date":1778,"open":1617,"high":1419,"low":1730,"close":1779,"change":1560,"percent_change":197,"volume":1780,"transactions":9,"vwap":1779},"2025-09-03",22.95,354000,{"date":1782,"open":1783,"high":1784,"low":1743,"close":1785,"change":750,"percent_change":674,"volume":1786,"transactions":9,"vwap":1785},"2025-09-02",22.91,23.17,22.97,326200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1404,"change":731,"percent_change":732,"volume":1792,"transactions":9,"vwap":1404},"2025-08-29",23.030001,23.21,22.93,877500,{"date":1794,"open":1795,"high":1796,"low":1756,"close":1429,"change":187,"percent_change":1423,"volume":1797,"transactions":9,"vwap":1429},"2025-08-28",22.82,23.2,406300,{"date":1799,"open":1743,"high":1618,"low":1800,"close":1774,"change":599,"percent_change":1152,"volume":1801,"transactions":9,"vwap":1774},"2025-08-27",22.53,449500,{"date":1803,"open":1804,"high":1774,"low":1805,"close":1743,"change":1241,"percent_change":822,"volume":1806,"transactions":9,"vwap":1743},"2025-08-26",22.8,22.64,325200,{"date":1808,"open":1403,"high":1809,"low":1729,"close":1810,"change":407,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-08-25",23.63,22.86,-2.6,540300,{"date":1814,"open":1784,"high":739,"low":1815,"close":1816,"change":289,"percent_change":82,"volume":1817,"transactions":9,"vwap":1816},"2025-08-22",23.02,23.47,618400,{"date":1819,"open":1617,"high":1790,"low":1820,"close":1821,"change":19,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-21",22.9,23.16,0.83,311600,{"date":1825,"open":1420,"high":1504,"low":1820,"close":1785,"change":933,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1785},"2025-08-20",-1.88,676200,{"date":1829,"open":1434,"high":749,"low":1712,"close":1712,"change":962,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1712},"2025-08-19",-1.93,536500,{"date":1833,"open":712,"high":712,"low":1415,"close":1834,"change":407,"percent_change":1475,"volume":1835,"transactions":9,"vwap":1834},"2025-08-18",23.87,911300,{"date":1837,"open":820,"high":843,"low":654,"close":700,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":700},"2025-08-15",-0.99,-3.89,373800,{"date":1842,"open":820,"high":1843,"low":1844,"close":1845,"change":707,"percent_change":1253,"volume":1846,"transactions":9,"vwap":1845},"2025-08-14",25.64,25.12,25.47,610700,{"date":1848,"open":537,"high":478,"low":537,"close":855,"change":1593,"percent_change":1849,"volume":1850,"transactions":9,"vwap":855},"2025-08-13",1.94,402400,{"date":1852,"open":1853,"high":645,"low":194,"close":527,"change":414,"percent_change":1854,"volume":1855,"transactions":9,"vwap":527},"2025-08-12",24.63,0.61,279000,{"date":1857,"open":226,"high":226,"low":15,"close":1009,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1009},"2025-08-11",-0.65,-2.57,494900,{"date":1862,"open":576,"high":1679,"low":228,"close":215,"change":1430,"percent_change":1065,"volume":1863,"transactions":9,"vwap":215},"2025-08-08",374900,{"date":1865,"open":268,"high":841,"low":818,"close":266,"change":1024,"percent_change":1866,"volume":1867,"transactions":9,"vwap":266},"2025-08-07",-2.5,373500,{"date":1869,"open":385,"high":385,"low":360,"close":607,"change":978,"percent_change":979,"volume":1870,"transactions":9,"vwap":607},"2025-08-06",425900,{"date":1872,"open":331,"high":1873,"low":1039,"close":1874,"change":249,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-08-05",26.9,26.41,-1.16,156700,{"date":1878,"open":1216,"high":332,"low":977,"close":386,"change":891,"percent_change":52,"volume":1879,"transactions":9,"vwap":386},"2025-08-04",175300,{"date":1881,"open":340,"high":1882,"low":1883,"close":1031,"change":342,"percent_change":1397,"volume":1884,"transactions":9,"vwap":1031},"2025-08-01",26.68,26.08,352200,{"date":1886,"open":1874,"high":1212,"low":966,"close":363,"change":722,"percent_change":917,"volume":1887,"transactions":9,"vwap":363},"2025-07-31",250100,{"date":1889,"open":331,"high":1086,"low":433,"close":1874,"change":592,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1874},"2025-07-30",-3.37,386300,{"date":1893,"open":1180,"high":1894,"low":1169,"close":1055,"change":674,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1055},"2025-07-29",27.79,-0.62,587800,{"date":1898,"open":460,"high":1899,"low":832,"close":1180,"change":822,"percent_change":807,"volume":1900,"transactions":9,"vwap":1180},"2025-07-28",27.55,824300,{"date":1902,"open":1903,"high":1071,"low":1904,"close":1905,"change":798,"percent_change":608,"volume":1906,"transactions":9,"vwap":1905},"2025-07-25",28,27.64,27.98,197600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":731,"percent_change":1241,"volume":1913,"transactions":9,"vwap":1912},"2025-07-24",27.89,28.14,27.61,27.97,232300,{"date":1915,"open":1916,"high":1903,"low":1917,"close":1903,"change":917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1903},"2025-07-23",27.77,27.51,0.97,224200,{"date":1921,"open":1922,"high":1903,"low":321,"close":1064,"change":782,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1064},"2025-07-22",26.92,3.32,410700,{"date":1926,"open":1927,"high":1927,"low":1038,"close":1928,"change":674,"percent_change":1217,"volume":1929,"transactions":9,"vwap":1928},"2025-07-21",27.12,26.84,252500,{"date":1931,"open":1174,"high":1174,"low":1932,"close":1049,"change":1560,"percent_change":270,"volume":1933,"transactions":9,"vwap":1049},"2025-07-18",26.91,199300,{"date":1935,"open":1049,"high":1201,"low":321,"close":1936,"change":798,"percent_change":608,"volume":1937,"transactions":9,"vwap":1936},"2025-07-17",27.030001,291400,{"date":1939,"open":330,"high":1940,"low":1941,"close":1057,"change":445,"percent_change":446,"volume":1942,"transactions":9,"vwap":1057},"2025-07-16",27.14,26.83,220400,{"date":1944,"open":1150,"high":1093,"low":1240,"close":330,"change":280,"percent_change":907,"volume":1945,"transactions":9,"vwap":330},"2025-07-15",138500,{"date":1947,"open":1176,"high":1899,"low":1948,"close":1169,"change":813,"percent_change":198,"volume":1949,"transactions":9,"vwap":1169},"2025-07-14",27.059999,191600,{"date":1951,"open":1216,"high":1086,"low":1212,"close":1055,"change":1593,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1055},"2025-07-11",1.79,258100,{"date":1955,"open":332,"high":1956,"low":311,"close":321,"change":141,"percent_change":1957,"volume":1958,"transactions":9,"vwap":321},"2025-07-10",27,1.21,204900,{"date":1960,"open":1240,"high":1928,"low":960,"close":323,"change":197,"percent_change":324,"volume":1961,"transactions":9,"vwap":323},"2025-07-09",102900,{"date":1963,"open":352,"high":1956,"low":378,"close":385,"change":813,"percent_change":198,"volume":1964,"transactions":9,"vwap":385},"2025-07-08",157800,{"date":1966,"open":966,"high":332,"low":966,"close":386,"change":777,"percent_change":1000,"volume":1967,"transactions":9,"vwap":386},"2025-07-07",170600,{"date":1969,"open":1200,"high":1239,"low":421,"close":1970,"change":750,"percent_change":1184,"volume":1971,"transactions":9,"vwap":1970},"2025-07-03",26.58,125400,{"date":1973,"open":624,"high":320,"low":624,"close":385,"change":1253,"percent_change":1974,"volume":1975,"transactions":9,"vwap":385},"2025-07-02",3.06,247000,{"date":1977,"open":340,"high":340,"low":256,"close":1978,"change":249,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-01",25.83,-1.19,212700,{"date":1982,"open":489,"high":421,"low":872,"close":296,"change":1079,"percent_change":1983,"volume":1984,"transactions":9,"vwap":296},"2025-06-30",2.35,229900,{"date":1986,"open":1342,"high":256,"low":1342,"close":487,"change":333,"percent_change":1680,"volume":1987,"transactions":9,"vwap":487},"2025-06-27",136300,{"date":1989,"open":509,"high":1671,"low":905,"close":849,"change":917,"percent_change":918,"volume":1990,"transactions":9,"vwap":849},"2025-06-26",168600,{"date":1992,"open":258,"high":1268,"low":228,"close":901,"change":198,"percent_change":1993,"volume":1994,"transactions":9,"vwap":901},"2025-06-25",-1.45,258400,{"date":1996,"open":1671,"high":303,"low":489,"close":487,"change":390,"percent_change":1997,"volume":1998,"transactions":9,"vwap":487},"2025-06-24",-0.89,261200,{"date":2000,"open":488,"high":1874,"low":467,"close":2001,"change":512,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-06-23",25.77,-0.85,172500,{"date":2005,"open":966,"high":363,"low":246,"close":488,"change":1184,"percent_change":1018,"volume":2006,"transactions":9,"vwap":488},"2025-06-20",491000,{"date":2008,"open":360,"high":361,"low":574,"close":296,"change":512,"percent_change":1775,"volume":693,"transactions":9,"vwap":296},"2025-06-18",{"date":2010,"open":404,"high":352,"low":246,"close":607,"change":127,"percent_change":2011,"volume":2012,"transactions":9,"vwap":607},"2025-06-17",1.54,236000,{"date":2014,"open":606,"high":288,"low":2015,"close":267,"change":731,"percent_change":821,"volume":2016,"transactions":9,"vwap":267},"2025-06-16",25.78,140600,{"date":2018,"open":279,"high":1262,"low":256,"close":488,"change":599,"percent_change":2019,"volume":2020,"transactions":9,"vwap":488},"2025-06-13",0.93,476000,{"date":2022,"open":1023,"high":303,"low":1671,"close":1023,"change":1273,"percent_change":1274,"volume":2023,"transactions":9,"vwap":1023},"2025-06-12",157900,{"date":2025,"open":2026,"high":2027,"low":1279,"close":267,"change":414,"percent_change":1370,"volume":2028,"transactions":9,"vwap":267},"2025-06-11",26.030001,26.13,160800,{"date":2030,"open":1279,"high":961,"low":624,"close":624,"change":1560,"percent_change":560,"volume":2031,"transactions":9,"vwap":624},"2025-06-10",182700,{"date":2033,"open":1023,"high":1272,"low":258,"close":1978,"change":445,"percent_change":289,"volume":2034,"transactions":9,"vwap":1978},"2025-06-09",173200,{"date":2036,"open":1279,"high":303,"low":256,"close":1023,"change":608,"percent_change":1170,"volume":2037,"transactions":9,"vwap":1023},"2025-06-06",150400,{"date":2039,"open":2001,"high":443,"low":1678,"close":256,"change":750,"percent_change":406,"volume":2040,"transactions":9,"vwap":256},"2025-06-05",198600,{"date":2042,"open":2027,"high":966,"low":256,"close":1023,"change":512,"percent_change":2002,"volume":1666,"transactions":9,"vwap":1023},"2025-06-04",{"date":2044,"open":303,"high":296,"low":2015,"close":2045,"change":435,"percent_change":151,"volume":2046,"transactions":9,"vwap":2045},"2025-06-03",25.97,133800,{"date":2048,"open":966,"high":444,"low":832,"close":583,"change":1184,"percent_change":2049,"volume":2050,"transactions":9,"vwap":583},"2025-06-02",-0.58,391000,{"date":2052,"open":267,"high":424,"low":583,"close":2026,"change":731,"percent_change":821,"volume":2053,"transactions":9,"vwap":2026},"2025-05-30",145200,{"date":2055,"open":413,"high":413,"low":2056,"close":2057,"change":2058,"percent_change":1040,"volume":2059,"transactions":9,"vwap":2057},"2025-05-29",25.84,26.059999,0.03,170500,{"date":2061,"open":444,"high":444,"low":443,"close":2026,"change":480,"percent_change":1838,"volume":2062,"transactions":9,"vwap":2026},"2025-05-28",296000,{"date":2064,"open":377,"high":1970,"low":433,"close":396,"change":731,"percent_change":1241,"volume":2065,"transactions":9,"vwap":396},"2025-05-27",527900,{"date":2067,"open":2027,"high":970,"low":2027,"close":1245,"change":813,"percent_change":844,"volume":2068,"transactions":9,"vwap":1245},"2025-05-23",255300,{"date":2070,"open":2071,"high":1216,"low":277,"close":322,"change":324,"percent_change":219,"volume":2072,"transactions":9,"vwap":322},"2025-05-22",26.74,208700,{"date":2074,"open":1031,"high":1210,"low":323,"close":1038,"change":798,"percent_change":608,"volume":2075,"transactions":9,"vwap":1038},"2025-05-21",144900,{"date":2077,"open":351,"high":1044,"low":2078,"close":1216,"change":188,"percent_change":1253,"volume":2079,"transactions":9,"vwap":1216},"2025-05-20",26.52,137200,{"date":2081,"open":277,"high":1882,"low":277,"close":361,"change":641,"percent_change":2082,"volume":2083,"transactions":9,"vwap":361},"2025-05-19",-0.52,168500,{"date":2085,"open":340,"high":1941,"low":363,"close":1882,"change":722,"percent_change":1411,"volume":835,"transactions":9,"vwap":1882},"2025-05-16",{"date":2087,"open":607,"high":1941,"low":236,"close":977,"change":122,"percent_change":1424,"volume":2088,"transactions":9,"vwap":977},"2025-05-15",405100,{"date":2090,"open":1874,"high":1212,"low":2057,"close":607,"change":1170,"percent_change":1854,"volume":2091,"transactions":9,"vwap":607},"2025-05-14",410100,{"date":2093,"open":820,"high":413,"low":820,"close":966,"change":918,"percent_change":2094,"volume":2095,"transactions":9,"vwap":966},"2025-05-13",4.26,374200,{"date":2097,"open":819,"high":558,"low":811,"close":820,"change":1170,"percent_change":1533,"volume":2098,"transactions":9,"vwap":820},"2025-05-12",544100,{"date":2100,"open":1671,"high":1671,"low":1853,"close":692,"change":1104,"percent_change":2101,"volume":2102,"transactions":9,"vwap":692},"2025-05-09",-3.25,609100,{"date":2104,"open":277,"high":1039,"low":258,"close":624,"change":250,"percent_change":2105,"volume":2106,"transactions":9,"vwap":624},"2025-05-08",-4.44,456300,{"date":2108,"open":1164,"high":1196,"low":1240,"close":1049,"change":445,"percent_change":446,"volume":2109,"transactions":9,"vwap":1049},"2025-05-07",354700,{"date":2111,"open":2112,"high":1086,"low":1873,"close":2113,"change":425,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-06",27.25,26.93,-1.03,497900,{"date":2117,"open":1211,"high":1196,"low":1175,"close":1150,"change":187,"percent_change":353,"volume":2118,"transactions":9,"vwap":1150},"2025-05-05",282300,{"date":2120,"open":1873,"high":2121,"low":340,"close":1190,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1190},"2025-05-02",27.42,0.76,2.88,290400,{"date":2126,"open":2127,"high":1183,"low":971,"close":1039,"change":978,"percent_change":979,"volume":2128,"transactions":9,"vwap":1039},"2025-05-01",26.71,674000,{"date":2130,"open":1251,"high":2131,"low":1037,"close":460,"change":1895,"percent_change":2132,"volume":2133,"transactions":9,"vwap":460},"2025-04-30",27.1,-2.29,448000,{"date":2135,"open":2136,"high":1135,"low":1038,"close":1251,"change":531,"percent_change":513,"volume":2137,"transactions":9,"vwap":1251},"2025-04-29",27.4,420000,{"date":2139,"open":1135,"high":1063,"low":2112,"close":1182,"change":540,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1182},"2025-04-28",0.63,774300,{"date":2143,"open":1226,"high":2144,"low":2145,"close":1940,"change":249,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1940},"2025-04-25",27.53,26.95,-1.13,289200,{"date":2149,"open":1148,"high":2150,"low":378,"close":1174,"change":599,"percent_change":454,"volume":2151,"transactions":9,"vwap":1174},"2025-04-24",27.75,333400,{"date":2153,"open":1932,"high":1056,"low":341,"close":1150,"change":260,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1150},"2025-04-23",0.85,293500,{"date":180,"open":970,"high":2157,"low":970,"close":1227,"change":146,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1227},27.18,1.43,176700]