[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBNC":3,"homepage-market-summary":30,"stock-historical-HBNC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"HBNC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Horizon Bancorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Horizon Bancorp (IN) is a United States-based holding company providing banking services. It is engaged in providing commercial and retail banking services, corporate and individual trust and agency services, and other services incident to banking. The company also provides commercial loans, real estate loans, mortgage warehouse loans, consumer loans, and other credit facilities. The company has one principal business segment, commercial banking.","491","Michigan City, IN",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.08,18.73,19.125,18.49,18.83,0.25,1.33,682834.450884,11958,18.8751,23.8,2.074074,85734.10829854316,78.3,6221,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},21.04,13.3,388491,141799314.725237,41.44,"2025-04-21",[184,185,194,205,216,226,235,245,254,263,272,281,291,300,310,320,330,337,345,354,361,371,381,391,398,407,414,422,431,438,446,455,466,477,486,495,503,511,520,530,539,548,558,567,576,585,592,603,612,620,627,636,644,650,658,666,671,676,681,686,691,698,704,709,713,720,727,734,739,745,751,757,764,770,774,779,787,792,796,800,807,815,821,828,836,844,853,860,867,875,880,886,892,899,906,912,921,928,935,941,947,951,956,959,964,971,977,984,990,996,1000,1007,1014,1020,1027,1032,1040,1047,1051,1056,1060,1066,1070,1076,1082,1089,1096,1101,1110,1116,1124,1131,1138,1145,1154,1161,1169,1177,1183,1189,1193,1200,1206,1211,1215,1224,1232,1239,1245,1252,1260,1264,1270,1277,1284,1288,1292,1296,1300,1306,1312,1316,1319,1324,1331,1334,1339,1343,1349,1354,1358,1362,1367,1372,1377,1383,1387,1392,1396,1400,1406,1410,1416,1421,1427,1431,1436,1440,1445,1449,1455,1459,1462,1465,1469,1473,1476,1481,1484,1488,1492,1496,1501,1506,1512,1515,1520,1524,1528,1531,1535,1540,1543,1550,1554,1563,1568,1574,1578,1585,1589,1594,1598,1602,1605,1610,1615,1621,1625,1629,1633,1637,1641,1645,1650,1656,1662,1666,1670,1676,1684,1690,1693,1700,1705,1712,1718,1721,1724,1728,1732,1735,1738,1742,1746,1749,1752,1755,1758,1763,1767,1772,1775,1778,1781,1785,1788,1792,1796,1799,1804,1809,1812,1817,1821,1826,1830,1836,1840,1845,1853,1856,1859,1863,1866,1870,1874,1880,1886,1894,1899,1904,1911,1915,1920,1924,1927,1931,1935,1940,1944,1948,1951,1954,1957,1960,1964,1969,1972,1976,1979,1982,1985,1989,1992,1996,2001,2005,2009,2015,2019,2023,2029,2036,2043,2048,2053,2059,2064,2069,2073,2078,2082,2089,2093,2098,2104,2107,2110,2115,2120,2124,2129,2132,2135,2138,2141,2144,2147,2150,2155,2159,2163,2166,2170,2173,2177,2180,2186,2189,2194,2198,2204,2211,2219],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":116,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",18.89,19,18.76,-0.16,1012019.877937,9432,18.8356,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",19.05,19.15,18.785,18.86,-0.18,-0.95,521011.1287,8203,18.873,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",19.29,19.38,19.035,19.04,-0.24,-1.24,569857.880802,8956,19.0902,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":46,"volume":223,"transactions":224,"vwap":225},"2026-09-25",19.25,19.45,19.185,19.28,0.06,692723.3799,10238,19.3005,{"date":227,"open":196,"high":228,"low":229,"close":230,"change":231,"percent_change":101,"volume":232,"transactions":233,"vwap":234},"2026-09-24",19.255,18.865,19.22,0.2,583643.365334,9640,19.1206,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":190,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",19.18,19.275,19.01,19.02,-0.83,399641.320063,7763,19.0865,{"date":246,"open":247,"high":248,"low":237,"close":237,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",19.48,19.57,-0.19,-0.98,512483.329288,9288,19.2845,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":140,"volume":260,"transactions":261,"vwap":262},"2026-09-21",19.49,19.65,19.37,-0.11,480266.014684,7487,19.4405,{"date":264,"open":265,"high":266,"low":267,"close":247,"change":268,"percent_change":95,"volume":269,"transactions":270,"vwap":271},"2026-09-18",19.42,19.645,19.27,-0.04,1285513.897028,8394,19.4659,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":166,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",19.73,19.51,19.52,0.15,435454.26253,8726,19.5805,{"date":282,"open":283,"high":284,"low":285,"close":256,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",19.79,19.835,19.17,-0.3,-1.52,642586.297986,11234,19.5331,{"date":292,"open":293,"high":294,"low":295,"close":283,"change":296,"percent_change":72,"volume":297,"transactions":298,"vwap":299},"2026-09-15",19.72,19.945,19.68,0.01,464618.780222,8643,19.7875,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",19.81,20,19.71,19.78,0,587412.360391,9557,19.8033,{"date":311,"open":312,"high":313,"low":314,"close":305,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",19.99,20.15,19.585,0.02,0.1,418760.085419,8657,19.7598,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":38,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",19.46,19.77,19.31,19.76,0.97,324848.696446,6853,19.6409,{"date":331,"open":332,"high":293,"low":333,"close":248,"change":190,"percent_change":87,"volume":334,"transactions":335,"vwap":336},"2026-09-09",19.59,19.485,326318.929284,9052,19.5712,{"date":338,"open":339,"high":340,"low":304,"close":274,"change":200,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",19.82,19.915,-0.9,411866.101301,8566,19.8031,{"date":346,"open":257,"high":347,"low":257,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",19.965,19.91,0.24,1.22,430234.580775,7593,19.8939,{"date":355,"open":283,"high":356,"low":257,"close":357,"change":315,"percent_change":316,"volume":358,"transactions":359,"vwap":360},"2026-09-03",19.93,19.67,549475.679948,8536,19.7136,{"date":362,"open":363,"high":364,"low":365,"close":257,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",19.36,19.75,19.325,0.4,2.08,462724.976656,8791,19.6454,{"date":372,"open":373,"high":374,"low":375,"close":218,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",19.39,19.54,19.155,-0.17,-0.88,453436.666678,10255,19.3022,{"date":382,"open":383,"high":384,"low":385,"close":265,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",19.53,19.66,19.3109,-0.14,-0.72,435880.295516,7036,19.4137,{"date":392,"open":332,"high":393,"low":383,"close":394,"change":166,"percent_change":277,"volume":395,"transactions":396,"vwap":397},"2026-08-28",19.69,19.56,488460.364617,8721,19.588,{"date":399,"open":400,"high":248,"low":401,"close":383,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",19.43,19.19,-0.07,-0.36,317949.057415,6204,19.4918,{"date":408,"open":409,"high":304,"low":322,"close":409,"change":72,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",19.6,0.26,411279.929808,7386,19.6162,{"date":415,"open":293,"high":416,"low":417,"close":418,"change":190,"percent_change":87,"volume":419,"transactions":420,"vwap":421},"2026-08-25",19.735,19.5,19.55,379693.623516,7458,19.5808,{"date":423,"open":424,"high":339,"low":425,"close":304,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",19.58,19.515,0.16,0.82,459713.041678,9431,19.6989,{"date":432,"open":323,"high":433,"low":434,"close":418,"change":268,"percent_change":95,"volume":435,"transactions":436,"vwap":437},"2026-08-21",19.84,19.445,647576.305281,7266,19.5508,{"date":439,"open":332,"high":440,"low":219,"close":332,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",19.695,-0.05,-0.25,384806.105535,7741,19.5786,{"date":447,"open":448,"high":448,"low":394,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",20.33,19.64,-0.64,-3.16,453483.757454,8892,19.7783,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",20.42,20.43,20.05,20.28,-0.08,-0.39,503703.151602,7525,20.2454,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",20.47,20.63,20.325,20.36,-0.21,-1.02,498919.159065,9091,20.407,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":53,"percent_change":38,"volume":483,"transactions":484,"vwap":485},"2026-08-14",20.58,20.695,20.475,20.57,355607.287735,6677,20.5818,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":306,"percent_change":306,"volume":492,"transactions":493,"vwap":494},"2026-08-13",20.66,20.75,20.48,20.53,479817.967268,7630,20.5786,{"date":496,"open":457,"high":497,"low":498,"close":491,"change":277,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",20.6,20.38,0.74,391623.201877,6834,20.522,{"date":504,"open":505,"high":506,"low":505,"close":498,"change":426,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",20.25,20.455,0.79,542506.674734,9877,20.3798,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":95,"percent_change":250,"volume":517,"transactions":518,"vwap":519},"2026-08-10",20.35,20.505,20.13,20.22,562594.770269,10789,20.2707,{"date":521,"open":522,"high":523,"low":524,"close":457,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",20.45,20.575,20.26,-0.06,-0.29,633925.913108,9152,20.4469,{"date":531,"open":532,"high":533,"low":534,"close":490,"change":376,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",20.82,20.835,20.46,-0.82,384362.330746,8056,20.5603,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":387,"volume":545,"transactions":546,"vwap":547},"2026-08-05",20.91,20.62,20.65,-0.15,441909.682354,9204,20.6989,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":166,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",20.78,20.935,20.61,20.8,0.14,612598.340631,10527,20.8223,{"date":559,"open":560,"high":541,"low":543,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",20.69,20.77,0.32,1.56,494217.932328,10406,20.7736,{"date":568,"open":479,"high":569,"low":570,"close":522,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",20.72,20.32,-0.13,-0.63,542500.366278,10975,20.4866,{"date":577,"open":560,"high":578,"low":579,"close":479,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",20.85,20.495,-0.09,-0.44,549837.408658,11535,20.6467,{"date":586,"open":488,"high":177,"low":587,"close":588,"change":268,"percent_change":249,"volume":589,"transactions":590,"vwap":591},"2026-07-29",20.195,20.67,975246.117614,15465,20.8189,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",20.4,20.87,20.025,20.71,0.35,1.72,731055.491625,10295,20.7252,{"date":604,"open":605,"high":594,"low":606,"close":471,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",20.23,20.045,0.3,1.5,721671.564873,11688,20.2797,{"date":613,"open":515,"high":614,"low":615,"close":616,"change":296,"percent_change":72,"volume":617,"transactions":618,"vwap":619},"2026-07-24",20.345,20.02,20.06,1043523.532183,16628,20.1703,{"date":621,"open":622,"high":459,"low":210,"close":459,"change":190,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",19.16,-0.79,1512485.563262,21074,19.6785,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":95,"percent_change":250,"volume":633,"transactions":634,"vwap":635},"2026-07-22",20.31,20.385,19.98,20.21,728963.551056,13286,20.1405,{"date":637,"open":638,"high":639,"low":312,"close":640,"change":231,"percent_change":131,"volume":641,"transactions":642,"vwap":643},"2026-07-21",20.19,20.435,20.41,468404.766238,9083,20.2642,{"date":645,"open":460,"high":646,"low":616,"close":632,"change":580,"percent_change":581,"volume":647,"transactions":648,"vwap":649},"2026-07-20",20.295,671165.408657,10923,20.2051,{"date":651,"open":457,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-17",20.52,20.16,20.3,-0.26,-1.26,641600,{"date":659,"open":660,"high":488,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-16",19.89,19.88,20.56,0.7,3.52,869700,{"date":667,"open":295,"high":668,"low":374,"close":669,"change":349,"percent_change":350,"volume":670,"transactions":9,"vwap":669},"2026-07-15",19.96,19.86,457000,{"date":672,"open":302,"high":348,"low":418,"close":673,"change":571,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-14",19.62,-0.66,430900,{"date":677,"open":293,"high":323,"low":265,"close":364,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":364},"2026-07-13",0.17,0.87,457600,{"date":682,"open":256,"high":357,"low":683,"close":424,"change":316,"percent_change":684,"volume":685,"transactions":9,"vwap":424},"2026-07-10",19.44,0.51,484100,{"date":687,"open":256,"high":257,"low":688,"close":247,"change":157,"percent_change":689,"volume":690,"transactions":9,"vwap":247},"2026-07-09",19.35,0.93,499000,{"date":692,"open":693,"high":693,"low":401,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",19.61,19.3,-0.34,-1.73,560500,{"date":699,"open":303,"high":700,"low":701,"close":449,"change":286,"percent_change":702,"volume":703,"transactions":9,"vwap":449},"2026-07-07",20.059999,19.63,-1.5,555900,{"date":705,"open":364,"high":303,"low":393,"close":706,"change":426,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-06",19.94,0.81,604200,{"date":710,"open":498,"high":457,"low":364,"close":305,"change":94,"percent_change":711,"volume":712,"transactions":9,"vwap":305},"2026-07-02",-3.42,605100,{"date":714,"open":715,"high":716,"low":669,"close":490,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":490},"2026-07-01",19.95,20.51,0.5,2.5,841100,{"date":721,"open":722,"high":723,"low":724,"close":631,"change":461,"percent_change":725,"volume":726,"transactions":9,"vwap":631},"2026-06-30",19.97,20.049999,19.83,-0.4,761800,{"date":728,"open":729,"high":730,"low":433,"close":700,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":700},"2026-06-29",20.030001,20.1,-0.23,-1.13,1065000,{"date":735,"open":661,"high":629,"low":295,"close":736,"change":684,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-26",20.29,2.58,3684800,{"date":740,"open":274,"high":741,"low":693,"close":305,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":305},"2026-06-25",19.85,-0.02,-0.1,1132800,{"date":746,"open":747,"high":748,"low":409,"close":748,"change":749,"percent_change":145,"volume":750,"transactions":9,"vwap":748},"2026-06-24",19.7,19.8,0.12,1080700,{"date":752,"open":753,"high":304,"low":694,"close":295,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":295},"2026-06-23",19.41,0.27,1.39,1254900,{"date":758,"open":759,"high":394,"low":760,"close":753,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":753},"2026-06-22",19.33,19.26,0.07,0.36,704600,{"date":765,"open":383,"high":673,"low":221,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",19.34,0.09,0.47,1006600,{"date":771,"open":373,"high":295,"low":772,"close":218,"change":200,"percent_change":150,"volume":773,"transactions":9,"vwap":218},"2026-06-17",18.7,484800,{"date":775,"open":776,"high":693,"low":218,"close":400,"change":106,"percent_change":777,"volume":778,"transactions":9,"vwap":400},"2026-06-16",19.47,0.57,624800,{"date":780,"open":781,"high":356,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-15",19.9,19.21,19.32,-0.43,-2.18,699300,{"date":788,"open":417,"high":364,"low":400,"close":364,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":364},"2026-06-12",0.23,1.18,714600,{"date":793,"open":400,"high":701,"low":218,"close":276,"change":38,"percent_change":794,"volume":795,"transactions":9,"vwap":276},"2026-06-11",0.98,379000,{"date":797,"open":760,"high":374,"low":760,"close":759,"change":277,"percent_change":798,"volume":799,"transactions":9,"vwap":759},"2026-06-10",0.78,356700,{"date":801,"open":802,"high":208,"low":803,"close":237,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":237},"2026-06-09",19.030001,18.94,0.28,1.48,387800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":277,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-08",18.8,19.059999,18.78,18.9,0.8,374400,{"date":816,"open":16,"high":817,"low":818,"close":819,"change":315,"percent_change":106,"volume":820,"transactions":9,"vwap":819},"2026-06-05",19.040001,18.65,18.75,588800,{"date":822,"open":823,"high":819,"low":824,"close":16,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":16},"2026-06-04",18.51,18.46,0.56,3.08,711600,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-03",18.57,18.14,18.17,-0.47,-2.52,406200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":762,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-02",18.24,18.71,18.11,18.64,1.97,285400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",18.36,18.42,18.09,18.28,-0.27,-1.46,292200,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":761,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-29",18.44,18.62,18.55,0.38,427900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":72,"percent_change":754,"volume":866,"transactions":9,"vwap":865},"2026-05-28",18.4,18.54,18.15,18.48,284700,{"date":868,"open":869,"high":870,"low":847,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-27",18.79,18.84,18.43,-0.32,-1.71,340400,{"date":876,"open":877,"high":189,"low":855,"close":819,"change":66,"percent_change":878,"volume":879,"transactions":9,"vwap":819},"2026-05-26",18.5,2.24,307700,{"date":881,"open":882,"high":857,"low":883,"close":884,"change":461,"percent_change":784,"volume":885,"transactions":9,"vwap":884},"2026-05-22",18.47,18.3,18.34,249800,{"date":887,"open":888,"high":824,"low":889,"close":847,"change":767,"percent_change":890,"volume":891,"transactions":9,"vwap":847},"2026-05-21",18.23,18.059999,0.49,282400,{"date":893,"open":894,"high":824,"low":895,"close":896,"change":66,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-20",17.94,17.81,18.33,2.29,285900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":315,"percent_change":106,"volume":905,"transactions":9,"vwap":904},"2026-05-19",17.84,18.02,17.7,17.92,220000,{"date":907,"open":903,"high":908,"low":903,"close":909,"change":607,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-18",17.99,17.9,1.7,225700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",17.86,18,17.52,17.6,-0.28,-1.57,268400,{"date":922,"open":901,"high":923,"low":901,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-14",18.049999,17.88,0.13,0.73,315200,{"date":929,"open":930,"high":831,"low":931,"close":932,"change":872,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-13",17.95,17.74,17.75,-1.77,368600,{"date":936,"open":937,"high":938,"low":932,"close":939,"change":525,"percent_change":121,"volume":940,"transactions":9,"vwap":939},"2026-05-12",18.08,18.13,18.07,244700,{"date":942,"open":823,"high":943,"low":944,"close":938,"change":403,"percent_change":945,"volume":946,"transactions":9,"vwap":938},"2026-05-11",18.72,18.1,-1.95,275500,{"date":948,"open":856,"high":949,"low":849,"close":18,"change":402,"percent_change":950,"volume":795,"transactions":9,"vwap":18},"2026-05-08",18.67,-0.38,{"date":952,"open":953,"high":189,"low":865,"close":954,"change":525,"percent_change":872,"volume":955,"transactions":9,"vwap":954},"2026-05-07",18.59,18.56,247400,{"date":957,"open":953,"high":189,"low":823,"close":856,"change":277,"percent_change":707,"volume":958,"transactions":9,"vwap":856},"2026-05-06",242300,{"date":960,"open":889,"high":823,"low":961,"close":882,"change":66,"percent_change":962,"volume":963,"transactions":9,"vwap":882},"2026-05-05",17.25,2.27,250800,{"date":965,"open":966,"high":967,"low":968,"close":889,"change":655,"percent_change":969,"volume":970,"transactions":9,"vwap":889},"2026-05-04",18.18,18.35,17.97,-1.42,202300,{"date":972,"open":848,"high":967,"low":973,"close":974,"change":975,"percent_change":350,"volume":976,"transactions":9,"vwap":974},"2026-05-01",17.85,18.32,0.22,173600,{"date":978,"open":979,"high":980,"low":981,"close":944,"change":38,"percent_change":982,"volume":983,"transactions":9,"vwap":944},"2026-04-30",17.91,18.21,17.79,1.06,276400,{"date":985,"open":986,"high":846,"low":924,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-04-29",18.27,-0.48,-2.61,301500,{"date":991,"open":966,"high":877,"low":930,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-28",18.39,0.34,1.88,220200,{"date":997,"open":931,"high":966,"low":931,"close":923,"change":975,"percent_change":998,"volume":999,"transactions":9,"vwap":923},"2026-04-27",1.23,342900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":166,"percent_change":678,"volume":1006,"transactions":9,"vwap":1005},"2026-04-24",17.78,17.98,17.61,17.83,418200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":20,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-23",17.5,18.030001,17.8,1.42,519200,{"date":1015,"open":932,"high":1002,"low":1016,"close":1017,"change":571,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",17.15,17.55,-0.74,356400,{"date":1021,"open":1022,"high":939,"low":1023,"close":1024,"change":526,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-21",17.96,17.64,17.68,-1.61,341100,{"date":1028,"open":1003,"high":966,"low":1029,"close":968,"change":268,"percent_change":1030,"volume":1031,"transactions":9,"vwap":968},"2026-04-20",17.58,-0.22,249400,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",17.82,18.26,18.01,0.43,2.45,373300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1029,"change":376,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1029},"2026-04-16",17.65,17.77,17.13,-0.96,257900,{"date":1048,"open":901,"high":979,"low":1049,"close":932,"change":296,"percent_change":222,"volume":1050,"transactions":9,"vwap":932},"2026-04-15",17.62,261100,{"date":1052,"open":1053,"high":914,"low":1054,"close":931,"change":53,"percent_change":789,"volume":1055,"transactions":9,"vwap":931},"2026-04-14",17.63,17.34,325500,{"date":1057,"open":1058,"high":932,"low":1044,"close":903,"change":306,"percent_change":306,"volume":1059,"transactions":9,"vwap":903},"2026-04-13",17.67,232000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":903,"change":767,"percent_change":684,"volume":1065,"transactions":9,"vwap":903},"2026-04-10",17.56,17.72,17.31,474900,{"date":1067,"open":1044,"high":903,"low":1068,"close":1004,"change":410,"percent_change":608,"volume":1069,"transactions":9,"vwap":1004},"2026-04-09",17.049999,359400,{"date":1071,"open":1072,"high":1062,"low":1073,"close":1074,"change":171,"percent_change":79,"volume":1075,"transactions":9,"vwap":1074},"2026-04-08",17.47,17.24,17.35,353700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":72,"percent_change":607,"volume":1081,"transactions":9,"vwap":1080},"2026-04-07",16.54,16.97,16.93,214900,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":749,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-06",16.67,16.98,16.88,0.72,182600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":525,"volume":1095,"transactions":9,"vwap":1093},"2026-04-02",16.25,16.77,16.76,-0.01,251200,{"date":1097,"open":1098,"high":1085,"low":1098,"close":1092,"change":231,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-04-01",16.62,1.21,289500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-31",16.61,16.66,16.34,16.57,0.21,1.28,446500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1112,"change":277,"percent_change":689,"volume":1115,"transactions":9,"vwap":1112},"2026-03-30",16.36,16.41,16.19,338300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":571,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",16.3,16.33,16,16.21,-0.8,370500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1105,"change":106,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1105},"2026-03-26",16.14,16.4,16.07,0.68,294400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":116,"percent_change":200,"volume":1137,"transactions":9,"vwap":1136},"2026-03-25",16.43,16.59,16.049999,16.23,336700,{"date":1139,"open":1140,"high":1078,"low":1141,"close":1142,"change":222,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-24",15.96,15.93,16.26,0.37,321200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-23",16.13,16.58,16.059999,16.2,0.39,2.47,436900,{"date":1155,"open":1120,"high":1156,"low":1157,"close":1158,"change":259,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-20",16.01,15.7,15.81,-0.69,715300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":598,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-19",15.51,16.02,15.43,15.92,2.25,396400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":872,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-18",15.83,15.89,15.53,15.57,-2.01,433600,{"date":1178,"open":1179,"high":1114,"low":1180,"close":1172,"change":441,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1172},"2026-03-17",16.08,15.79,-0.31,311500,{"date":1184,"open":1185,"high":1150,"low":1186,"close":1187,"change":72,"percent_change":46,"volume":1188,"transactions":9,"vwap":1187},"2026-03-16",16.11,15.9,15.94,305700,{"date":1190,"open":1179,"high":1147,"low":1191,"close":1172,"change":116,"percent_change":249,"volume":1192,"transactions":9,"vwap":1172},"2026-03-13",15.78,357900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1166,"change":461,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1166},"2026-03-12",15.63,15.95,15.62,-0.5,314800,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1120,"change":376,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1120},"2026-03-11",16.16,15.85,-1.05,255600,{"date":1207,"open":1150,"high":1208,"low":1149,"close":1209,"change":571,"percent_change":1122,"volume":1210,"transactions":9,"vwap":1209},"2026-03-10",16.55,16.17,384600,{"date":1212,"open":1120,"high":1113,"low":1213,"close":1118,"change":296,"percent_change":222,"volume":1214,"transactions":9,"vwap":1118},"2026-03-09",15.55,466100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-06",16.22,16.37,15.88,16.29,-0.42,-2.51,490300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":249,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",16.64,16.92,16.48,16.71,-1.12,409000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":116,"percent_change":200,"volume":1238,"transactions":9,"vwap":1237},"2026-03-04",17.1,17.14,16.85,16.9,342600,{"date":1240,"open":1241,"high":1242,"low":1228,"close":1080,"change":743,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1080},"2026-03-03",16.63,17.01,-0.59,380800,{"date":1246,"open":1078,"high":1247,"low":1248,"close":1249,"change":38,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-02",17.17,16.44,17.030001,1.13,418600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":623,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-27",17.23,17.29,16.65,16.84,-4.48,557000,{"date":1261,"open":1063,"high":1262,"low":1263,"close":1053,"change":1094,"percent_change":525,"volume":1039,"transactions":9,"vwap":1053},"2026-02-26",18.12,17.36,{"date":1265,"open":1266,"high":981,"low":1073,"close":1023,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1023},"2026-02-25",17.32,0.45,2.62,451200,{"date":1271,"open":1272,"high":1273,"low":1229,"close":1274,"change":607,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-24",16.87,17.2,17.19,1.78,717400,{"date":1278,"open":1010,"high":864,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-23",16.8,16.89,-1.19,-6.58,481200,{"date":1285,"open":1022,"high":1286,"low":1287,"close":937,"change":554,"percent_change":798,"volume":1210,"transactions":9,"vwap":937},"2026-02-20",18.25,17.76,{"date":1289,"open":1022,"high":864,"low":1287,"close":894,"change":200,"percent_change":1290,"volume":1291,"transactions":9,"vwap":894},"2026-02-19",-0.99,630200,{"date":1293,"open":840,"high":1294,"low":1036,"close":1262,"change":315,"percent_change":106,"volume":1295,"transactions":9,"vwap":1262},"2026-02-18",18.37,344600,{"date":1297,"open":902,"high":849,"low":1298,"close":944,"change":767,"percent_change":717,"volume":1299,"transactions":9,"vwap":944},"2026-02-17",17.87,299900,{"date":1301,"open":1287,"high":1302,"low":1303,"close":1036,"change":349,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1036},"2026-02-13",18.040001,17.51,1.35,263700,{"date":1307,"open":849,"high":862,"low":1308,"close":1043,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1043},"2026-02-12",17.57,-0.37,-2.04,272900,{"date":1313,"open":855,"high":953,"low":1003,"close":831,"change":655,"percent_change":1314,"volume":1315,"transactions":9,"vwap":831},"2026-02-11",-1.41,266000,{"date":1317,"open":841,"high":870,"low":1035,"close":862,"change":918,"percent_change":702,"volume":1318,"transactions":9,"vwap":862},"2026-02-10",279200,{"date":1320,"open":823,"high":19,"low":896,"close":1321,"change":316,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-09",18.68,0.54,210900,{"date":1325,"open":871,"high":856,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",18.29,18.58,0.33,1.81,400100,{"date":1332,"open":966,"high":967,"low":1034,"close":1286,"change":222,"percent_change":1328,"volume":1333,"transactions":9,"vwap":1286},"2026-02-05",382000,{"date":1335,"open":838,"high":871,"low":944,"close":1336,"change":277,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-04",18.19,0.83,376200,{"date":1340,"open":904,"high":992,"low":1287,"close":1302,"change":1341,"percent_change":1267,"volume":1342,"transactions":9,"vwap":1302},"2026-02-03",0.08,367800,{"date":1344,"open":1345,"high":966,"low":1346,"close":1022,"change":993,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1022},"2026-02-02",17.66,17.53,1.93,473000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1049,"change":925,"percent_change":499,"volume":1353,"transactions":9,"vwap":1049},"2026-01-30",17.33,17.69,506300,{"date":1355,"open":1255,"high":1346,"low":1073,"close":1356,"change":349,"percent_change":755,"volume":1357,"transactions":9,"vwap":1356},"2026-01-29",17.49,349500,{"date":1359,"open":1360,"high":1360,"low":1073,"close":961,"change":1181,"percent_change":933,"volume":1361,"transactions":9,"vwap":961},"2026-01-28",17.59,345500,{"date":1363,"open":1364,"high":1053,"low":1054,"close":1062,"change":157,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1062},"2026-01-27",17.41,1.04,294300,{"date":1368,"open":917,"high":1352,"low":1068,"close":1369,"change":1030,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-26",17.38,-1.25,383400,{"date":1373,"open":954,"high":954,"low":1062,"close":917,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":917},"2026-01-23",-1.03,-5.53,475700,{"date":1378,"open":877,"high":1379,"low":1326,"close":1380,"change":1151,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",19.07,18.63,2.14,632900,{"date":1384,"open":1266,"high":1035,"low":1266,"close":838,"change":326,"percent_change":1385,"volume":1386,"transactions":9,"vwap":838},"2026-01-21",5.62,375000,{"date":1388,"open":1273,"high":1369,"low":1235,"close":1389,"change":211,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-20",17.27,-1.37,246500,{"date":1393,"open":1017,"high":1043,"low":1394,"close":1303,"change":386,"percent_change":623,"volume":1395,"transactions":9,"vwap":1303},"2026-01-16",17.43,415300,{"date":1397,"open":1263,"high":1002,"low":1351,"close":1042,"change":562,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1042},"2026-01-15",1.85,349400,{"date":1401,"open":1249,"high":1402,"low":1403,"close":1351,"change":607,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1351},"2026-01-14",17.39,16.82,1.76,404500,{"date":1407,"open":1247,"high":1254,"low":1408,"close":1249,"change":268,"percent_change":731,"volume":1409,"transactions":9,"vwap":1249},"2026-01-13",16.99,307000,{"date":1411,"open":1412,"high":1413,"low":1257,"close":1414,"change":53,"percent_change":789,"volume":1415,"transactions":9,"vwap":1414},"2026-01-12",16.96,17.18,17.07,308200,{"date":1417,"open":1079,"high":1418,"low":1403,"close":1249,"change":743,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1249},"2026-01-09",17.28,-0.58,300200,{"date":1422,"open":1423,"high":1054,"low":1423,"close":1044,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1044},"2026-01-08",16.56,0.46,2.76,360800,{"date":1428,"open":1236,"high":1414,"low":1429,"close":1084,"change":249,"percent_change":732,"volume":1430,"transactions":9,"vwap":1084},"2026-01-07",16.42,312300,{"date":1432,"open":1084,"high":1433,"low":1106,"close":1434,"change":306,"percent_change":306,"volume":1435,"transactions":9,"vwap":1434},"2026-01-06",16.94,16.86,272500,{"date":1437,"open":1438,"high":1044,"low":1438,"close":1434,"change":562,"percent_change":1347,"volume":1439,"transactions":9,"vwap":1434},"2026-01-05",16.51,315300,{"date":1441,"open":1442,"high":1236,"low":1113,"close":1078,"change":1221,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1078},"2026-01-02",16.83,-2.48,276600,{"date":1446,"open":1234,"high":1389,"low":1447,"close":1412,"change":461,"percent_change":833,"volume":1448,"transactions":9,"vwap":1412},"2025-12-31",16.81,344700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":211,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-30",17.26,17.040001,-1.39,233400,{"date":1456,"open":1457,"high":916,"low":1418,"close":1418,"change":200,"percent_change":1374,"volume":1458,"transactions":9,"vwap":1418},"2025-12-29",17.46,256500,{"date":1460,"open":1303,"high":1029,"low":1369,"close":1457,"change":386,"percent_change":1122,"volume":1461,"transactions":9,"vwap":1457},"2025-12-26",201700,{"date":1463,"open":1042,"high":1345,"low":1303,"close":917,"change":402,"percent_change":725,"volume":1464,"transactions":9,"vwap":917},"2025-12-24",224500,{"date":1466,"open":1063,"high":1011,"low":1308,"close":1058,"change":544,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1058},"2025-12-23",-0.84,392200,{"date":1470,"open":889,"high":849,"low":895,"close":1034,"change":655,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1034},"2025-12-22",-1.44,293900,{"date":1474,"open":888,"high":884,"low":908,"close":937,"change":731,"percent_change":656,"volume":1475,"transactions":9,"vwap":937},"2025-12-19",2024600,{"date":1477,"open":849,"high":1478,"low":1360,"close":1479,"change":157,"percent_change":131,"volume":1480,"transactions":9,"vwap":1479},"2025-12-18",18.41,18.31,400500,{"date":1482,"open":846,"high":823,"low":937,"close":938,"change":731,"percent_change":1370,"volume":1483,"transactions":9,"vwap":938},"2025-12-17",357600,{"date":1485,"open":877,"high":772,"low":884,"close":846,"change":743,"percent_change":1486,"volume":1487,"transactions":9,"vwap":846},"2025-12-16",-0.54,457200,{"date":1489,"open":830,"high":1490,"low":847,"close":824,"change":1094,"percent_change":441,"volume":1491,"transactions":9,"vwap":824},"2025-12-15",18.6,448100,{"date":1493,"open":1494,"high":857,"low":986,"close":882,"change":767,"percent_change":890,"volume":1495,"transactions":9,"vwap":882},"2025-12-12",18.45,389400,{"date":1497,"open":1336,"high":954,"low":1036,"close":1498,"change":789,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-11",18.38,1.27,447500,{"date":1502,"open":1023,"high":1479,"low":1237,"close":864,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":864},"2025-12-10",0.52,2.95,486200,{"date":1507,"open":1508,"high":1043,"low":1509,"close":1053,"change":231,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1053},"2025-12-09",17.48,17.44,1.15,385200,{"date":1513,"open":1514,"high":1360,"low":1074,"close":1394,"change":554,"percent_change":707,"volume":1188,"transactions":9,"vwap":1394},"2025-12-08",17.4,{"date":1516,"open":961,"high":1517,"low":961,"close":1255,"change":461,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1255},"2025-12-05",17.45,-0.46,267900,{"date":1521,"open":1522,"high":1508,"low":1266,"close":1522,"change":461,"percent_change":1518,"volume":1523,"transactions":9,"vwap":1522},"2025-12-04",17.37,246000,{"date":1525,"open":961,"high":1004,"low":961,"close":1517,"change":231,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1517},"2025-12-03",1.16,308400,{"date":1529,"open":961,"high":1517,"low":1234,"close":961,"change":767,"percent_change":1503,"volume":1530,"transactions":9,"vwap":961},"2025-12-02",216900,{"date":1532,"open":1412,"high":1514,"low":1412,"close":1533,"change":315,"percent_change":749,"volume":1534,"transactions":9,"vwap":1533},"2025-12-01",17.16,298000,{"date":1536,"open":1413,"high":1255,"low":1537,"close":1235,"change":580,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1235},"2025-11-28",17.08,-0.52,177100,{"date":1541,"open":1079,"high":1418,"low":1079,"close":1254,"change":678,"percent_change":174,"volume":1542,"transactions":9,"vwap":1254},"2025-11-26",272600,{"date":1544,"open":1545,"high":1235,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-25",16.53,17.059999,0.64,3.9,532900,{"date":1551,"open":1552,"high":1208,"low":1220,"close":1429,"change":53,"percent_change":349,"volume":1553,"transactions":9,"vwap":1429},"2025-11-24",16.45,292300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-21",15.76,16.46,15.75,16.38,0.66,4.2,300100,{"date":1564,"open":1186,"high":1565,"low":1157,"close":1566,"change":742,"percent_change":571,"volume":1567,"transactions":9,"vwap":1566},"2025-11-20",16.18,15.72,183900,{"date":1569,"open":1570,"high":1191,"low":1571,"close":1572,"change":106,"percent_change":663,"volume":1573,"transactions":9,"vwap":1572},"2025-11-19",15.6,15.56,15.74,224000,{"date":1575,"open":1571,"high":1572,"low":1576,"close":1195,"change":742,"percent_change":571,"volume":1577,"transactions":9,"vwap":1195},"2025-11-18",15.47,285000,{"date":1579,"open":1149,"high":1202,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-17",15.59,15.65,-0.49,-3.04,298900,{"date":1586,"open":1164,"high":1587,"low":1158,"close":1126,"change":222,"percent_change":1143,"volume":1588,"transactions":9,"vwap":1126},"2025-11-14",16.15,180400,{"date":1590,"open":1591,"high":1592,"low":1120,"close":1179,"change":525,"percent_change":1309,"volume":1593,"transactions":9,"vwap":1179},"2025-11-13",16.030001,16.31,171200,{"date":1595,"open":1114,"high":1248,"low":1596,"close":1126,"change":402,"percent_change":784,"volume":1597,"transactions":9,"vwap":1126},"2025-11-12",16.1,142600,{"date":1599,"open":1600,"high":1142,"low":1196,"close":1121,"change":277,"percent_change":689,"volume":1601,"transactions":9,"vwap":1121},"2025-11-11",16.040001,163500,{"date":1603,"open":1128,"high":1565,"low":1140,"close":1149,"change":222,"percent_change":858,"volume":1604,"transactions":9,"vwap":1149},"2025-11-10",197500,{"date":1606,"open":1607,"high":1156,"low":1566,"close":1120,"change":554,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1120},"2025-11-07",15.84,0.88,228400,{"date":1611,"open":1219,"high":1140,"low":1612,"close":1613,"change":259,"percent_change":1159,"volume":1614,"transactions":9,"vwap":1613},"2025-11-06",15.68,15.86,220500,{"date":1616,"open":1617,"high":1618,"low":1570,"close":1619,"change":598,"percent_change":878,"volume":1620,"transactions":9,"vwap":1619},"2025-11-05",15.64,16.09,15.97,260900,{"date":1622,"open":1617,"high":1566,"low":1623,"close":1197,"change":259,"percent_change":94,"volume":1624,"transactions":9,"vwap":1197},"2025-11-04",15.5,284800,{"date":1626,"open":1213,"high":1572,"low":1576,"close":1627,"change":925,"percent_change":1337,"volume":1628,"transactions":9,"vwap":1627},"2025-11-03",15.73,285300,{"date":1630,"open":1570,"high":1197,"low":1631,"close":1570,"change":743,"percent_change":450,"volume":1632,"transactions":9,"vwap":1570},"2025-10-31",15.42,346100,{"date":1634,"open":1635,"high":1600,"low":1571,"close":1157,"change":544,"percent_change":201,"volume":1636,"transactions":9,"vwap":1157},"2025-10-30",15.82,425400,{"date":1638,"open":1565,"high":1592,"low":1581,"close":1203,"change":695,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1203},"2025-10-29",-2.1,372700,{"date":1642,"open":1142,"high":1643,"low":1147,"close":1114,"change":402,"percent_change":784,"volume":1644,"transactions":9,"vwap":1114},"2025-10-28",16.47,936100,{"date":1646,"open":1647,"high":1647,"low":1596,"close":1142,"change":695,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1142},"2025-10-27",16.69,-2.05,458400,{"date":1651,"open":1186,"high":1652,"low":1157,"close":1653,"change":174,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-24",16.7,16.6,6.41,469100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1570,"change":403,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1570},"2025-10-23",15.35,15.91,-2.26,805000,{"date":1663,"open":1558,"high":1128,"low":1572,"close":1140,"change":789,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1140},"2025-10-22",1.46,333800,{"date":1667,"open":1174,"high":1171,"low":1668,"close":1627,"change":316,"percent_change":1547,"volume":1669,"transactions":9,"vwap":1627},"2025-10-21",15.32,258900,{"date":1671,"open":1672,"high":1581,"low":1673,"close":1195,"change":858,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1195},"2025-10-20",15.34,15.2,2.49,371400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":925,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-17",15.26,15.45,15.12,15.25,0.86,424900,{"date":1685,"open":1195,"high":1581,"low":1686,"close":1680,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1680},"2025-10-16",14.99,-0.6,-3.82,785500,{"date":1691,"open":1140,"high":1164,"low":1163,"close":1566,"change":731,"percent_change":1471,"volume":1692,"transactions":9,"vwap":1566},"2025-10-15",444100,{"date":1694,"open":1695,"high":1135,"low":1696,"close":1196,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1196},"2025-10-14",15.09,15.05,0.69,4.52,472600,{"date":1701,"open":1702,"high":1163,"low":1703,"close":1678,"change":975,"percent_change":1664,"volume":1704,"transactions":9,"vwap":1678},"2025-10-13",15.28,14.97,281400,{"date":1706,"open":1707,"high":1659,"low":1708,"close":1709,"change":1538,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-10",15.58,15.03,15.04,-3.34,343100,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1571,"change":1687,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1571},"2025-10-09",16.12,15.54,-3.71,324500,{"date":1719,"open":1220,"high":1118,"low":1135,"close":1202,"change":268,"percent_change":442,"volume":1720,"transactions":9,"vwap":1202},"2025-10-08",388300,{"date":1722,"open":1209,"high":1557,"low":1149,"close":1150,"change":315,"percent_change":749,"volume":1723,"transactions":9,"vwap":1150},"2025-10-07",524300,{"date":1725,"open":1600,"high":1136,"low":1635,"close":1565,"change":607,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1565},"2025-10-06",1.89,326300,{"date":1729,"open":1730,"high":1147,"low":1607,"close":1219,"change":402,"percent_change":581,"volume":1731,"transactions":9,"vwap":1219},"2025-10-03",15.87,306400,{"date":1733,"open":1128,"high":1185,"low":1158,"close":1196,"change":544,"percent_change":150,"volume":1734,"transactions":9,"vwap":1196},"2025-10-02",362300,{"date":1736,"open":1172,"high":1147,"low":1158,"close":1596,"change":767,"percent_change":825,"volume":1737,"transactions":9,"vwap":1596},"2025-10-01",345100,{"date":1739,"open":1149,"high":1565,"low":1180,"close":1156,"change":1740,"percent_change":1018,"volume":1741,"transactions":9,"vwap":1156},"2025-09-30",-0.12,528800,{"date":1743,"open":1136,"high":1744,"low":1730,"close":1147,"change":402,"percent_change":784,"volume":1745,"transactions":9,"vwap":1147},"2025-09-29",16.24,497700,{"date":1747,"open":1565,"high":1118,"low":1596,"close":1150,"change":767,"percent_change":825,"volume":1748,"transactions":9,"vwap":1150},"2025-09-26",217300,{"date":1750,"open":1126,"high":1091,"low":1120,"close":1185,"change":580,"percent_change":140,"volume":1751,"transactions":9,"vwap":1185},"2025-09-25",213700,{"date":1753,"open":1142,"high":1105,"low":1149,"close":1150,"change":441,"percent_change":1181,"volume":1754,"transactions":9,"vwap":1150},"2025-09-24",233300,{"date":1756,"open":1744,"high":1757,"low":1185,"close":1091,"change":742,"percent_change":1740,"volume":963,"transactions":9,"vwap":1091},"2025-09-23",16.49,{"date":1759,"open":1760,"high":1438,"low":1121,"close":1761,"change":731,"percent_change":1453,"volume":1762,"transactions":9,"vwap":1761},"2025-09-22",16.5,16.27,283200,{"date":1764,"open":1257,"high":1257,"low":1552,"close":1760,"change":695,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1760},"2025-09-19",-2.02,635800,{"date":1768,"open":1121,"high":1236,"low":1209,"close":1257,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1257},"2025-09-18",0.71,4.4,305800,{"date":1773,"open":1126,"high":1098,"low":1591,"close":1147,"change":306,"percent_change":306,"volume":1774,"transactions":9,"vwap":1147},"2025-09-17",326500,{"date":1776,"open":1217,"high":1643,"low":1140,"close":1147,"change":1740,"percent_change":1018,"volume":1777,"transactions":9,"vwap":1147},"2025-09-16",450300,{"date":1779,"open":1112,"high":71,"low":1714,"close":1091,"change":306,"percent_change":306,"volume":1780,"transactions":9,"vwap":1091},"2025-09-15",271200,{"date":1782,"open":1127,"high":1757,"low":1185,"close":1091,"change":200,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1091},"2025-09-12",-1.1,200400,{"date":1786,"open":1248,"high":1552,"low":1744,"close":1133,"change":222,"percent_change":1143,"volume":1787,"transactions":9,"vwap":1133},"2025-09-11",215400,{"date":1789,"open":1248,"high":1208,"low":1790,"close":1218,"change":525,"percent_change":1309,"volume":1791,"transactions":9,"vwap":1218},"2025-09-10",16.32,160400,{"date":1793,"open":1653,"high":1104,"low":1559,"close":1133,"change":95,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1133},"2025-09-09",-1.2,216400,{"date":1797,"open":1226,"high":1652,"low":1149,"close":1241,"change":742,"percent_change":1740,"volume":1798,"transactions":9,"vwap":1241},"2025-09-08",175100,{"date":1800,"open":1086,"high":1801,"low":1078,"close":1256,"change":376,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1256},"2025-09-05",17.02,-1.01,297900,{"date":1805,"open":1806,"high":1403,"low":1757,"close":1403,"change":157,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1403},"2025-09-04",16.75,1.08,219900,{"date":1810,"open":1104,"high":1434,"low":1557,"close":1226,"change":743,"percent_change":1687,"volume":1811,"transactions":9,"vwap":1226},"2025-09-03",269300,{"date":1813,"open":1434,"high":1080,"low":1653,"close":1814,"change":1740,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-02",16.74,-0.71,401600,{"date":1818,"open":1236,"high":1227,"low":1819,"close":1434,"change":742,"percent_change":1740,"volume":1820,"transactions":9,"vwap":1434},"2025-08-29",16.72,363000,{"date":1822,"open":1226,"high":1823,"low":1643,"close":1086,"change":804,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1086},"2025-08-28",16.91,1.69,477200,{"date":1827,"open":1091,"high":1256,"low":1091,"close":1653,"change":20,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1653},"2025-08-27",1.53,719800,{"date":1831,"open":1596,"high":1438,"low":1832,"close":1833,"change":1697,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-26",15.71,16.35,4.41,1587000,{"date":1837,"open":1197,"high":1832,"low":1571,"close":1838,"change":296,"percent_change":222,"volume":1839,"transactions":9,"vwap":1838},"2025-08-25",15.66,995300,{"date":1841,"open":1842,"high":1607,"low":1673,"close":1581,"change":684,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1581},"2025-08-22",15.27,3.37,1632000,{"date":1846,"open":1847,"high":1658,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-21",15.3,14.84,15.14,-0.92,-5.73,1917300,{"date":1854,"open":1179,"high":1126,"low":1140,"close":1149,"change":315,"percent_change":749,"volume":1855,"transactions":9,"vwap":1149},"2025-08-20",186100,{"date":1857,"open":1600,"high":1761,"low":1591,"close":1600,"change":315,"percent_change":749,"volume":1858,"transactions":9,"vwap":1600},"2025-08-19",107000,{"date":1860,"open":1166,"high":1135,"low":1171,"close":1164,"change":761,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1164},"2025-08-18",0.44,116300,{"date":1864,"open":1091,"high":1091,"low":1166,"close":1196,"change":731,"percent_change":969,"volume":1865,"transactions":9,"vwap":1196},"2025-08-15",267100,{"date":1867,"open":1156,"high":1217,"low":1868,"close":1565,"change":402,"percent_change":784,"volume":1869,"transactions":9,"vwap":1565},"2025-08-14",15.98,133100,{"date":1871,"open":1128,"high":1761,"low":1135,"close":1091,"change":410,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1091},"2025-08-13",1.63,193300,{"date":1875,"open":1876,"high":1591,"low":1847,"close":1877,"change":1129,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-12",15.44,15.99,4.44,185100,{"date":1881,"open":1702,"high":1679,"low":1882,"close":1883,"change":767,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-11",15.19,15.31,0.59,129200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":38,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-08",15.17,15.29,15.01,15.22,1.26,117800,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1708,"change":249,"percent_change":1370,"volume":1898,"transactions":9,"vwap":1708},"2025-08-07",15.37,14.98,155200,{"date":1900,"open":1901,"high":1679,"low":1902,"close":1891,"change":376,"percent_change":1783,"volume":1903,"transactions":9,"vwap":1891},"2025-08-06",15.41,15.21,132800,{"date":1905,"open":1842,"high":1906,"low":1907,"close":1908,"change":38,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-05",15.4,15.07,15.39,1.25,180700,{"date":1912,"open":1913,"high":1902,"low":1897,"close":1673,"change":38,"percent_change":1499,"volume":1914,"transactions":9,"vwap":1673},"2025-08-04",15.02,173000,{"date":1916,"open":1702,"high":1702,"low":1917,"close":1890,"change":987,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1890},"2025-08-01",14.88,-3.1,267000,{"date":1921,"open":1187,"high":1187,"low":1908,"close":1922,"change":442,"percent_change":1923,"volume":1019,"transactions":9,"vwap":1922},"2025-07-31",15.49,-1.59,{"date":1925,"open":1149,"high":1179,"low":1922,"close":1572,"change":211,"percent_change":702,"volume":1926,"transactions":9,"vwap":1572},"2025-07-30",320400,{"date":1928,"open":1600,"high":1600,"low":1929,"close":1868,"change":315,"percent_change":925,"volume":1930,"transactions":9,"vwap":1868},"2025-07-29",15.69,399100,{"date":1932,"open":1617,"high":1868,"low":1571,"close":1140,"change":993,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1140},"2025-07-28",2.18,271500,{"date":1936,"open":1937,"high":1157,"low":1681,"close":1197,"change":678,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1197},"2025-07-25",15.48,1.1,280900,{"date":1941,"open":1172,"high":1120,"low":1668,"close":1679,"change":987,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1679},"2025-07-24",-3.01,238800,{"date":1945,"open":1600,"high":1600,"low":1946,"close":1141,"change":296,"percent_change":222,"volume":1947,"transactions":9,"vwap":1141},"2025-07-23",15.77,127600,{"date":1949,"open":1174,"high":1714,"low":1174,"close":1166,"change":761,"percent_change":1861,"volume":1950,"transactions":9,"vwap":1166},"2025-07-22",150300,{"date":1952,"open":1619,"high":1147,"low":1171,"close":1203,"change":402,"percent_change":581,"volume":1953,"transactions":9,"vwap":1203},"2025-07-21",102700,{"date":1955,"open":1868,"high":1135,"low":1556,"close":1166,"change":53,"percent_change":20,"volume":1956,"transactions":9,"vwap":1166},"2025-07-18",159200,{"date":1958,"open":1617,"high":1659,"low":1617,"close":1219,"change":349,"percent_change":1828,"volume":1959,"transactions":9,"vwap":1219},"2025-07-17",248500,{"date":1961,"open":1174,"high":1157,"low":1889,"close":1617,"change":975,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1617},"2025-07-16",1.43,221900,{"date":1965,"open":1613,"high":1619,"low":1966,"close":1631,"change":1221,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1631},"2025-07-15",15.36,-2.65,197300,{"date":1970,"open":1838,"high":1730,"low":1896,"close":1607,"change":925,"percent_change":1337,"volume":1971,"transactions":9,"vwap":1607},"2025-07-14",199000,{"date":1973,"open":1607,"high":1613,"low":1612,"close":1832,"change":655,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1832},"2025-07-11",-1.63,139000,{"date":1977,"open":1619,"high":1147,"low":1730,"close":1619,"change":1094,"percent_change":525,"volume":1978,"transactions":9,"vwap":1619},"2025-07-10",138700,{"date":1980,"open":1121,"high":1217,"low":1186,"close":1868,"change":580,"percent_change":140,"volume":1981,"transactions":9,"vwap":1868},"2025-07-09",115800,{"date":1983,"open":1587,"high":1105,"low":1135,"close":1128,"change":1094,"percent_change":525,"volume":1984,"transactions":9,"vwap":1128},"2025-07-08",204000,{"date":1986,"open":1217,"high":1552,"low":1832,"close":1179,"change":1181,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1179},"2025-07-07",-1.89,157300,{"date":1990,"open":1114,"high":1757,"low":1126,"close":71,"change":106,"percent_change":1129,"volume":1991,"transactions":9,"vwap":71},"2025-07-03",90200,{"date":1993,"open":1591,"high":1790,"low":1203,"close":1994,"change":66,"percent_change":737,"volume":1995,"transactions":9,"vwap":1994},"2025-07-02",16.28,201300,{"date":1997,"open":1998,"high":1596,"low":1998,"close":1730,"change":890,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1730},"2025-07-01",15.24,3.19,149400,{"date":2002,"open":1163,"high":1929,"low":1658,"close":2003,"change":259,"percent_change":1815,"volume":2004,"transactions":9,"vwap":2003},"2025-06-30",15.38,176400,{"date":2006,"open":1937,"high":2007,"low":1658,"close":1922,"change":222,"percent_change":1151,"volume":2008,"transactions":9,"vwap":1922},"2025-06-27",15.61,349900,{"date":2010,"open":2011,"high":1623,"low":2012,"close":1165,"change":1143,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1165},"2025-06-26",15.1,15.06,2.46,209900,{"date":2016,"open":2017,"high":1882,"low":1913,"close":2012,"change":386,"percent_change":1850,"volume":2018,"transactions":9,"vwap":2012},"2025-06-25",15.15,123300,{"date":2020,"open":2021,"high":1876,"low":2021,"close":1673,"change":106,"percent_change":926,"volume":2022,"transactions":9,"vwap":1673},"2025-06-24",14.94,124100,{"date":2024,"open":2025,"high":2026,"low":2025,"close":1695,"change":890,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1695},"2025-06-23",14.48,15.11,3.36,151100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":554,"percent_change":326,"volume":2035,"transactions":9,"vwap":2034},"2025-06-20",14.59,14.67,14.45,14.6,265700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":306,"percent_change":306,"volume":2042,"transactions":9,"vwap":2041},"2025-06-18",14.38,14.64,14.34,14.46,108400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2041,"change":544,"percent_change":1374,"volume":2047,"transactions":9,"vwap":2041},"2025-06-17",14.43,14.62,173100,{"date":2049,"open":1897,"high":1897,"low":2050,"close":2051,"change":296,"percent_change":761,"volume":2052,"transactions":9,"vwap":2051},"2025-06-16",14.57,14.61,194200,{"date":2054,"open":2055,"high":1913,"low":2056,"close":2034,"change":1486,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2034},"2025-06-13",14.87,14.58,-3.57,130800,{"date":2060,"open":1708,"high":2061,"low":2062,"close":1849,"change":306,"percent_change":306,"volume":2063,"transactions":9,"vwap":1849},"2025-06-12",15.16,14.79,140100,{"date":2065,"open":2066,"high":1672,"low":2067,"close":1849,"change":544,"percent_change":250,"volume":2068,"transactions":9,"vwap":1849},"2025-06-11",15.33,15.08,148900,{"date":2070,"open":2071,"high":1658,"low":1907,"close":1889,"change":1107,"percent_change":755,"volume":2072,"transactions":9,"vwap":1889},"2025-06-10",15.13,156900,{"date":2074,"open":2075,"high":2071,"low":2076,"close":2067,"change":20,"percent_change":1824,"volume":2077,"transactions":9,"vwap":2067},"2025-06-09",14.83,14.71,144300,{"date":2079,"open":1673,"high":1673,"low":2046,"close":2075,"change":1328,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2075},"2025-06-06",2.28,165500,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":376,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-06-05",14.65,14.4,14.5,-1.16,113600,{"date":2090,"open":1673,"high":1673,"low":2039,"close":2032,"change":872,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2032},"2025-06-04",-2.13,119800,{"date":2094,"open":2095,"high":2026,"low":2096,"close":1686,"change":38,"percent_change":1108,"volume":2097,"transactions":9,"vwap":1686},"2025-06-03",14.76,14.55,157000,{"date":2099,"open":1848,"high":2100,"low":2101,"close":2102,"change":268,"percent_change":850,"volume":2103,"transactions":9,"vwap":2102},"2025-06-02",14.96,14.7,14.8,256400,{"date":2105,"open":1696,"high":2012,"low":2106,"close":1848,"change":268,"percent_change":850,"volume":1865,"transactions":9,"vwap":1848},"2025-05-30",14.74,{"date":2108,"open":2102,"high":1917,"low":2101,"close":1917,"change":106,"percent_change":499,"volume":2109,"transactions":9,"vwap":1917},"2025-05-29",158300,{"date":2111,"open":1897,"high":2026,"low":2112,"close":2113,"change":655,"percent_change":696,"volume":2114,"transactions":9,"vwap":2113},"2025-05-28",14.75,14.77,102800,{"date":2116,"open":2117,"high":2118,"low":2101,"close":1708,"change":1328,"percent_change":878,"volume":2119,"transactions":9,"vwap":1708},"2025-05-27",14.85,15.18,114100,{"date":2121,"open":1686,"high":1686,"low":2025,"close":2101,"change":580,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2101},"2025-05-23",-0.61,127900,{"date":2125,"open":2126,"high":1907,"low":2113,"close":2062,"change":286,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2062},"2025-05-22",14.9,-1.99,126600,{"date":2130,"open":1576,"high":1581,"low":1907,"close":1695,"change":1687,"percent_change":1688,"volume":2131,"transactions":9,"vwap":1695},"2025-05-21",143800,{"date":2133,"open":1617,"high":1191,"low":1580,"close":1929,"change":306,"percent_change":306,"volume":2134,"transactions":9,"vwap":1929},"2025-05-20",104000,{"date":2136,"open":2007,"high":1558,"low":1571,"close":1929,"change":259,"percent_change":94,"volume":2137,"transactions":9,"vwap":1929},"2025-05-19",108900,{"date":2139,"open":1203,"high":1141,"low":1556,"close":2140,"change":461,"percent_change":1198,"volume":1950,"transactions":9,"vwap":2140},"2025-05-16",15.8,{"date":2142,"open":1572,"high":1187,"low":1213,"close":1219,"change":106,"percent_change":663,"volume":2143,"transactions":9,"vwap":1219},"2025-05-15",109900,{"date":2145,"open":1627,"high":1635,"low":1195,"close":1946,"change":116,"percent_change":249,"volume":2146,"transactions":9,"vwap":1946},"2025-05-14",143600,{"date":2148,"open":1607,"high":1172,"low":1929,"close":2140,"change":106,"percent_change":663,"volume":2149,"transactions":9,"vwap":2140},"2025-05-13",116400,{"date":2151,"open":1556,"high":1868,"low":1580,"close":1929,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1929},"2025-05-12",0.55,3.63,138100,{"date":2156,"open":1695,"high":1165,"low":1695,"close":1849,"change":200,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1849},"2025-05-09",-1.17,107600,{"date":2160,"open":1913,"high":1906,"low":2100,"close":1668,"change":66,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1668},"2025-05-08",2.75,122800,{"date":2164,"open":2112,"high":2118,"low":2112,"close":37,"change":742,"percent_change":571,"volume":2165,"transactions":9,"vwap":37},"2025-05-07",153600,{"date":2167,"open":2168,"high":2012,"low":2117,"close":2168,"change":376,"percent_change":732,"volume":2169,"transactions":9,"vwap":2168},"2025-05-06",14.93,129000,{"date":2171,"open":2011,"high":1889,"low":2168,"close":2011,"change":306,"percent_change":306,"volume":2172,"transactions":9,"vwap":2011},"2025-05-05",126800,{"date":2174,"open":2112,"high":2026,"low":2112,"close":2011,"change":762,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2011},"2025-05-02",2.44,128700,{"date":2178,"open":2179,"high":2126,"low":2096,"close":2106,"change":222,"percent_change":66,"volume":1947,"transactions":9,"vwap":2106},"2025-05-01",14.69,{"date":2181,"open":2182,"high":37,"low":2086,"close":2183,"change":190,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-04-30",14.56,14.68,-1.08,140200,{"date":2187,"open":2084,"high":1917,"low":2084,"close":1848,"change":316,"percent_change":1129,"volume":2188,"transactions":9,"vwap":1848},"2025-04-29",110200,{"date":2190,"open":2182,"high":2062,"low":2191,"close":2106,"change":157,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2106},"2025-04-28",14.49,1.24,158100,{"date":2195,"open":2084,"high":2084,"low":2196,"close":2182,"change":850,"percent_change":2197,"volume":1995,"transactions":9,"vwap":2182},"2025-04-25",14.35,-1.82,{"date":2199,"open":2200,"high":1966,"low":2201,"close":2075,"change":2202,"percent_change":2203,"volume":940,"transactions":9,"vwap":2075},"2025-04-24",14.23,14.13,0.65,4.58,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":349,"percent_change":599,"volume":2210,"transactions":9,"vwap":2209},"2025-04-23",14.25,14.53,14.04,14.18,151000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1267,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-04-22",13.66,14.05,13.53,13.94,3.34,151700,{"date":182,"open":2220,"high":2221,"low":178,"close":2222,"change":106,"percent_change":427,"volume":2223,"transactions":9,"vwap":2222},13.38,13.57,13.49,195700]