[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HNRG":3,"homepage-market-summary":31,"stock-historical-HNRG":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HNRG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hallador Energy Company","Nasdaq",null,"ELECTRIC SERVICES","Hallador Energy Co is a vertically integrated, independent power producer (IPP) and fuel company with operations in Indiana. The Company operates across multiple stages of the energy value chain, from accredited capacity and energy to coal. The Company's electric operations are located within the Midcontinent Independent System Operator's (MISO) footprint. The company's business is organized based on the services and products it provide in two segments: (i) Electric Operations and (ii) Coal Operations.","633","Terre Haute, IN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.95,13.45,14.11,13.37,13.49,0.46,3.41,576829.236029,8226,13.8353,24.7,13.19,730461.6145478407,6.6,8178,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":183},365,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},728355,265849565.251508,-3.59,"2025-04-23",[184,185,194,204,213,224,235,246,257,267,278,289,299,309,318,329,338,349,360,370,381,389,399,409,419,429,440,450,458,467,478,486,496,507,517,524,533,543,552,560,571,581,589,599,607,617,626,636,647,654,664,673,679,689,697,705,713,719,726,733,741,748,756,760,766,774,783,791,798,806,814,822,829,838,845,854,860,866,871,877,883,889,896,904,912,920,926,935,944,952,961,970,978,986,994,1002,1009,1014,1021,1027,1033,1041,1049,1053,1060,1068,1075,1078,1084,1089,1097,1103,1109,1115,1119,1124,1130,1137,1142,1148,1154,1158,1164,1167,1173,1176,1181,1187,1192,1198,1202,1209,1215,1223,1229,1233,1239,1244,1249,1254,1259,1266,1274,1283,1290,1298,1305,1312,1317,1321,1328,1337,1344,1349,1354,1361,1367,1372,1379,1384,1390,1395,1402,1411,1420,1429,1435,1441,1446,1452,1457,1463,1467,1473,1480,1487,1495,1502,1508,1514,1521,1526,1535,1544,1550,1557,1562,1568,1574,1581,1585,1590,1595,1600,1606,1609,1615,1620,1628,1635,1643,1650,1658,1667,1675,1684,1691,1700,1704,1709,1714,1721,1726,1734,1739,1743,1748,1754,1760,1768,1774,1780,1788,1796,1804,1811,1817,1824,1829,1835,1841,1848,1855,1860,1867,1872,1878,1884,1890,1896,1901,1908,1914,1923,1931,1937,1942,1947,1952,1957,1963,1969,1976,1980,1985,1989,1994,1999,2003,2009,2015,2020,2024,2029,2034,2040,2045,2051,2059,2064,2068,2074,2080,2083,2087,2093,2097,2101,2106,2112,2116,2123,2128,2134,2140,2146,2152,2159,2165,2173,2180,2188,2193,2198,2203,2210,2216,2221,2226,2229,2234,2238,2243,2248,2251,2255,2259,2264,2270,2275,2280,2287,2290,2294,2298,2301,2307,2313,2316,2321,2326,2332,2338,2342,2347,2353,2357,2361,2365,2368,2371,2375,2379,2385,2391,2395,2401,2405,2410,2417,2422,2426,2433,2437,2443,2448,2451,2456,2461,2466,2471,2476,2480,2484,2490,2495,2500,2504,2508,2515,2523,2526,2530,2538,2544],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},13.69,14.06,13.38,-0.03,-0.22,541560.908373,9605,13.6847,{"date":195,"open":196,"high":197,"low":27,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",13.87,13.89,13.52,-0.35,-2.52,1037907.49746,14279,13.5673,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":190,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",14.17,14.26,13.83,-1.56,530120.77303,7908,13.9653,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",14.42,14.47,14.025,14.09,-0.3,-2.08,552509.05876,8682,14.1708,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",14.7,14.98,14.03,14.39,-0.33,-2.24,611540.6805,8345,14.3986,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",14.51,14.8,14.32,14.72,0.18,1.24,614102.167959,7783,14.6356,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",14.41,14.69,14.13,14.54,0.03,0.21,686252.378219,10054,14.4507,{"date":258,"open":259,"high":260,"low":261,"close":237,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",14.97,15,14.5,-0.56,-3.72,523706.442581,7369,14.6847,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",15.04,15.255,14.9301,15.07,0.06,0.4,637028.508645,9517,15.0844,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",15.15,15.3,14.995,15.01,-0.11,-0.73,482676.498701,7114,15.0927,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":230,"volume":296,"transactions":297,"vwap":298},"2026-09-18",15.19,15.41,14.9,15.12,-0.05,1004877.310441,10033,15.1585,{"date":300,"open":293,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",16.125,14.88,15.17,0.48,3.27,1719590.898269,16186,15.5975,{"date":310,"open":237,"high":311,"low":312,"close":249,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",14.831,14.445,0.36,2.51,964173.024462,13447,14.6737,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",14.53,14.595,13.955,14.33,-0.15,-1.04,724544.875291,10596,14.2287,{"date":330,"open":283,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",15.22,14.48,-0.86,-5.61,608890.423172,11072,14.73,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",15.77,15.795,15.33,15.34,-0.26,-1.67,490893.320274,7067,15.4909,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",16.23,16.49,15.56,15.6,-0.92,-5.57,652061.830905,9329,15.8788,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",17.14,16.39,16.52,-0.38,-2.25,475536.397807,8865,16.5607,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",16.78,17.3,16.7,16.9,0.3,1.81,835923.688682,10611,16.9974,{"date":382,"open":383,"high":374,"low":383,"close":384,"change":55,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",16.05,16.6,3.04,477668.168245,8394,16.5178,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":91,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",16.35,16.365,15.55,16.11,-1.47,801846.494011,11013,15.9064,{"date":400,"open":401,"high":402,"low":403,"close":391,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",16.31,16.585,16.06,-0.02,-0.12,491189.367806,9015,16.3,{"date":410,"open":411,"high":374,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",16.425,16.19,16.37,-0.21,-1.27,454583.028026,8117,16.435,{"date":420,"open":408,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",16.725,16.27,16.58,0.34,2.09,524794.109937,8181,16.5355,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",16.59,16.76,16.105,16.24,-0.39,-2.35,613501.511383,8573,16.3081,{"date":441,"open":408,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",16.8,16.29,16.63,0.39,2.4,391821.564345,7626,16.6221,{"date":451,"open":452,"high":453,"low":454,"close":434,"change":405,"percent_change":285,"volume":455,"transactions":456,"vwap":457},"2026-08-26",16.13,16.67,16.08,462228.746221,8650,16.2952,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":274,"percent_change":314,"volume":464,"transactions":465,"vwap":466},"2026-08-25",16.09,16.54,15.91,16.36,745170.776157,10506,16.3042,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",15.23,16.175,14.8301,15.96,0.58,3.77,956086.694104,13983,15.7703,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":324,"percent_change":483,"volume":484,"transactions":222,"vwap":485},"2026-08-21",15.86,16.21,15.38,-0.97,553364.908172,15.5653,{"date":487,"open":412,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",16.47,15.5,15.53,-0.85,-5.19,593598.563495,12462,15.8012,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",15.83,16.4,15.72,16.38,0.59,3.74,615608.938221,10306,16.1747,{"date":508,"open":498,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",16.115,15.51,15.79,-0.4,-2.47,717208.371106,10379,15.8254,{"date":518,"open":460,"high":351,"low":519,"close":412,"change":252,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",15.565,0.19,572346.756531,9368,16.0053,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":159,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",15.48,16.26,16.16,4.33,764709.80243,13227,16.1084,{"date":534,"open":340,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",16.285,15.28,15.49,-0.28,-1.78,656366.038746,9410,15.4996,{"date":544,"open":545,"high":546,"low":490,"close":340,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",15.93,16.15,0.13,0.83,758906.526114,12828,15.8357,{"date":553,"open":283,"high":554,"low":260,"close":555,"change":91,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",15.9311,15.64,-1.51,1591965.781343,26220,15.4378,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",14.77,16.2,14.6838,15.88,1.12,7.59,2185015.853946,27251,15.6964,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":512,"volume":578,"transactions":579,"vwap":580},"2026-08-07",14.82,15.02,14.35,14.76,-0.06,504405.710536,9042,14.7985,{"date":582,"open":583,"high":584,"low":261,"close":573,"change":585,"percent_change":424,"volume":586,"transactions":587,"vwap":588},"2026-08-06",14.75,15.4,0.05,435437.488226,8940,14.9506,{"date":590,"open":591,"high":592,"low":593,"close":562,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",15.13,15.42,14.59,-0.36,-2.38,985553.332926,13346,14.9171,{"date":600,"open":601,"high":489,"low":602,"close":591,"change":520,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",15.08,14.84,1.27,758849.584084,11539,15.1028,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":113,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",14.1,15.09,13.9,14.94,5.06,988170.072704,14742,14.6927,{"date":618,"open":619,"high":283,"low":620,"close":621,"change":435,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",14.86,14.16,14.22,-2.67,766225.005867,11472,14.358,{"date":627,"open":628,"high":629,"low":218,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",14.24,14.89,14.61,0.91,6.64,1208024.007305,14538,14.635,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",14.49,14.68,13.65,13.7,-0.91,-6.23,1160858.812563,12533,13.8934,{"date":648,"open":227,"high":227,"low":215,"close":630,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",-0.6,-3.94,634991.825426,10504,14.6368,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":189,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",15.39,15.425,14.65,15.21,-0.2,810641.739899,10071,15.0356,{"date":665,"open":666,"high":666,"low":280,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",16.04,15.24,-0.81,-5.05,479695.482313,7867,15.4266,{"date":674,"open":413,"high":675,"low":340,"close":383,"change":91,"percent_change":395,"volume":676,"transactions":677,"vwap":678},"2026-07-23",16.5568,460652.714326,8578,15.9723,{"date":680,"open":681,"high":682,"low":683,"close":443,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",16.5,16.82,16.255,-0.32,-1.93,478310.275888,7678,16.4182,{"date":690,"open":472,"high":432,"low":472,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",16.61,0.84,5.33,731344.135218,10879,16.5197,{"date":698,"open":699,"high":563,"low":700,"close":340,"change":414,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",16.1,15.47,-1.31,709097.144328,11787,15.6973,{"date":706,"open":707,"high":708,"low":584,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-17",15.73,15.99,15.98,-0.07,-0.44,917500,{"date":714,"open":461,"high":715,"low":545,"close":716,"change":594,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",16.765,16.049999,-2.19,581600,{"date":720,"open":362,"high":721,"low":546,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",17.45,16.41,-0.83,-4.81,650200,{"date":727,"open":728,"high":721,"low":729,"close":730,"change":104,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-14",17.049999,16.905,17.24,3.36,613200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":118,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-13",16.94,17.203,16.44,16.68,2.14,415500,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":414,"percent_change":415,"volume":747,"transactions":9,"vwap":746},"2026-07-10",16.45,16.56,16.17,16.33,383000,{"date":749,"open":750,"high":751,"low":752,"close":461,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":461},"2026-07-09",16.28,16.95,16,0.45,2.8,461400,{"date":757,"open":592,"high":746,"low":592,"close":460,"change":104,"percent_change":758,"volume":759,"transactions":9,"vwap":460},"2026-07-08",3.61,911500,{"date":761,"open":762,"high":408,"low":74,"close":490,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":490},"2026-07-07",16.22,-0.95,-5.76,944100,{"date":767,"open":363,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",16.88,15.92,16.48,0.23,1.42,776500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",17,17.26,15.95,16.25,-0.54,-3.22,870600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":649,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-01",17.82,18.18,16.775,16.79,-3.45,1314600,{"date":792,"open":735,"high":793,"low":794,"close":795,"change":21,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-30",17.62,16.735,17.39,2.72,948400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":649,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-29",17.19,17.6,16.75,16.93,-3.42,741900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":804,"volume":813,"transactions":9,"vwap":811},"2026-06-26",18.14,18.44,17.316,17.53,-0.62,1227900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":753,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-25",17.79,18.31,17.38,18.15,2.54,572200,{"date":823,"open":824,"high":825,"low":751,"close":826,"change":189,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-24",17.74,17.87,17.7,-0.17,1027800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",18.38,19.24,17.715,17.73,-1.2,-6.34,634300,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":622,"volume":844,"transactions":9,"vwap":842},"2026-06-22",19.275,18.01,18.93,-0.52,1120800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",18.51,19.86,18.45,19.45,1.78,10.07,1583500,{"date":855,"open":800,"high":856,"low":800,"close":857,"change":858,"percent_change":739,"volume":859,"transactions":9,"vwap":857},"2026-06-17",18.17,17.67,0.37,812200,{"date":861,"open":743,"high":862,"low":413,"close":373,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":373},"2026-06-16",17.42,0.85,5.17,888700,{"date":867,"open":431,"high":868,"low":394,"close":743,"change":869,"percent_change":273,"volume":870,"transactions":9,"vwap":743},"2026-06-15",16.885,0.01,697400,{"date":872,"open":422,"high":873,"low":563,"close":737,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":737},"2026-06-12",16.73,0.31,1.92,512200,{"date":878,"open":778,"high":392,"low":879,"close":452,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":452},"2026-06-11",15.82,0.32,2.02,737600,{"date":884,"open":885,"high":461,"low":886,"close":887,"change":365,"percent_change":436,"volume":888,"transactions":9,"vwap":887},"2026-06-10",16.12,15.68,15.81,696600,{"date":890,"open":891,"high":892,"low":893,"close":412,"change":285,"percent_change":894,"volume":895,"transactions":9,"vwap":412},"2026-06-09",17.09,17.18,15.66,-4.31,833600,{"date":897,"open":898,"high":899,"low":768,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",17.57,17.735,16.92,0.26,1.56,525900,{"date":905,"open":906,"high":907,"low":401,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",18.54,18.55,16.66,-2.29,-12.08,1245000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":865,"transactions":9,"vwap":917},"2026-06-04",18.355,19.19,17.72,18.95,0.81,4.47,{"date":921,"open":922,"high":922,"low":785,"close":808,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":808},"2026-06-03",18.64,-0.74,-3.92,617300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",19.35,20.059999,18.83,18.88,-0.13,-0.68,712800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",19.16,19.36,18.81,19.01,-0.25,-1.3,476100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":843,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-29",19.76,19.885,19.08,19.26,-2.63,579900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",19.42,19.87,19.22,19.78,0.15,0.76,583800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",18.77,19.775,18.52,19.63,0.61,3.21,771700,{"date":971,"open":972,"high":973,"low":786,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",18.32,19.040001,19.02,1.06,5.9,716400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":241,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",17.9,18.59,17.84,17.96,1.01,634600,{"date":987,"open":988,"high":989,"low":777,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",17.4,18.11,17.78,0.17,0.97,574100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":512,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",18.13,18.245,17.16,17.61,-2.22,940900,{"date":1003,"open":1004,"high":1005,"low":988,"close":841,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":841},"2026-05-19",18.37,18.41,-0.29,-1.58,640000,{"date":1010,"open":856,"high":939,"low":1011,"close":1012,"change":958,"percent_change":548,"volume":1013,"transactions":9,"vwap":1012},"2026-05-18",18.09,18.3,705600,{"date":1015,"open":1016,"high":1017,"low":996,"close":819,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":819},"2026-05-15",19.07,19.227,-1.24,-6.4,805100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":189,"percent_change":324,"volume":1026,"transactions":9,"vwap":1025},"2026-05-14",19.41,18.65,19.39,1193400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":954,"change":230,"percent_change":345,"volume":1032,"transactions":9,"vwap":954},"2026-05-13",19.93,19.97,18.85,1094500,{"date":1034,"open":1035,"high":1036,"low":907,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",19.059999,19.88,19.75,0.43,2.23,889200,{"date":1042,"open":1043,"high":1044,"low":847,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-11",18.73,19.4,19.32,0.51,2.71,892100,{"date":1050,"open":930,"high":1051,"low":1004,"close":939,"change":577,"percent_change":684,"volume":1052,"transactions":9,"vwap":939},"2026-05-08",19.9,1036900,{"date":1054,"open":1055,"high":1056,"low":906,"close":1057,"change":880,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-07",21.71,22.399,18.87,1.73,2989700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":907,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":907},"2026-05-06",17.43,18.96,17.07,0.89,5.04,2678800,{"date":1069,"open":887,"high":980,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",15.75,17.66,2.1,13.5,2415800,{"date":1076,"open":886,"high":394,"low":584,"close":353,"change":577,"percent_change":365,"volume":1077,"transactions":9,"vwap":353},"2026-05-04",592700,{"date":1079,"open":656,"high":1080,"low":1081,"close":1082,"change":133,"percent_change":473,"volume":1083,"transactions":9,"vwap":1082},"2026-05-01",15.85,15.35,15.62,712100,{"date":1085,"open":280,"high":1086,"low":294,"close":490,"change":858,"percent_change":1087,"volume":1088,"transactions":9,"vwap":490},"2026-04-30",15.71,2.44,888600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":219,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",15.63,15.94,15.125,15.16,-1.94,1116100,{"date":1098,"open":528,"high":443,"low":342,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",15.46,-0.93,-5.67,975300,{"date":1104,"open":1105,"high":1106,"low":1105,"close":363,"change":1107,"percent_change":1108,"volume":882,"transactions":9,"vwap":363},"2026-04-27",15.87,16.455,0.42,2.63,{"date":1110,"open":1111,"high":708,"low":1112,"close":1113,"change":252,"percent_change":520,"volume":1114,"transactions":9,"vwap":1113},"2026-04-24",15.76,15.555,15.97,818600,{"date":1116,"open":716,"high":442,"low":879,"close":1092,"change":284,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-04-23",-0.69,983100,{"date":1120,"open":545,"high":452,"low":1121,"close":716,"change":253,"percent_change":1122,"volume":1123,"transactions":9,"vwap":716},"2026-04-22",15.675,1.33,676600,{"date":1125,"open":74,"high":716,"low":280,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",15.84,0.64,4.21,1149800,{"date":1131,"open":707,"high":1132,"low":629,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",15.825,15.2,-0.55,-3.49,926200,{"date":1138,"open":744,"high":432,"low":1139,"close":1070,"change":723,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1070},"2026-04-17",15.475,-5.01,1608800,{"date":1143,"open":752,"high":1144,"low":1145,"close":423,"change":959,"percent_change":1146,"volume":1147,"transactions":9,"vwap":423},"2026-04-16",16.64,15.747,4.8,1332800,{"date":1149,"open":291,"high":1150,"low":1151,"close":879,"change":39,"percent_change":1152,"volume":1153,"transactions":9,"vwap":879},"2026-04-15",16.059999,15.1,4.84,801900,{"date":1155,"open":700,"high":769,"low":639,"close":610,"change":710,"percent_change":1156,"volume":1157,"transactions":9,"vwap":610},"2026-04-14",-0.46,850300,{"date":1159,"open":272,"high":1160,"low":1161,"close":1094,"change":1162,"percent_change":344,"volume":1163,"transactions":9,"vwap":1094},"2026-04-13",15.635,14.845,-0.04,501000,{"date":1165,"open":667,"high":343,"low":574,"close":1133,"change":710,"percent_change":1156,"volume":1166,"transactions":9,"vwap":1133},"2026-04-10",471100,{"date":1168,"open":1169,"high":1126,"low":1094,"close":1170,"change":1156,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",15.61,15.27,-2.92,595000,{"date":1174,"open":769,"high":463,"low":342,"close":707,"change":133,"percent_change":473,"volume":1175,"transactions":9,"vwap":707},"2026-04-08",762900,{"date":1177,"open":1178,"high":301,"low":353,"close":555,"change":711,"percent_change":1179,"volume":1180,"transactions":9,"vwap":555},"2026-04-07",16.01,-2.74,703800,{"date":1182,"open":1092,"high":1183,"low":1080,"close":454,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":454},"2026-04-06",16.51,0.25,1.58,803900,{"date":1188,"open":1126,"high":1189,"low":1190,"close":498,"change":1162,"percent_change":941,"volume":1191,"transactions":9,"vwap":498},"2026-04-02",16.18,15.44,964200,{"date":1193,"open":501,"high":1194,"low":1195,"close":1105,"change":1196,"percent_change":200,"volume":1197,"transactions":9,"vwap":1105},"2026-04-01",16.615,15.8,-0.41,986300,{"date":1199,"open":442,"high":751,"low":769,"close":750,"change":843,"percent_change":1200,"volume":1201,"transactions":9,"vwap":750},"2026-03-31",-3.1,1223700,{"date":1203,"open":1204,"high":825,"low":1205,"close":442,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":442},"2026-03-30",17.47,16.74,-0.77,-4.38,766900,{"date":1210,"open":1211,"high":1212,"low":373,"close":898,"change":668,"percent_change":1213,"volume":1214,"transactions":9,"vwap":898},"2026-03-27",18.35,18.99,-4.41,1516100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":831,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":831},"2026-03-26",18.74,19.72,18.171,0.75,4.25,2745300,{"date":1224,"open":444,"high":1225,"low":384,"close":1226,"change":48,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-25",17.65,17.63,6.01,778500,{"date":1230,"open":1091,"high":375,"low":1091,"close":444,"change":631,"percent_change":1231,"volume":1232,"transactions":9,"vwap":444},"2026-03-24",5.79,784700,{"date":1234,"open":1235,"high":499,"low":1236,"close":500,"change":1237,"percent_change":1237,"volume":1238,"transactions":9,"vwap":500},"2026-03-23",15.74,15.65,0,612300,{"date":1240,"open":744,"high":744,"low":342,"close":500,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":500},"2026-03-20",-1.09,-6.48,1688200,{"date":1245,"open":499,"high":999,"low":1178,"close":1246,"change":445,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",16.81,2.38,930300,{"date":1250,"open":499,"high":444,"low":708,"close":1251,"change":230,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-18",16.42,-1.97,683500,{"date":1255,"open":699,"high":868,"low":1111,"close":802,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":802},"2026-03-17",0.78,4.88,966000,{"date":1260,"open":1261,"high":1262,"low":584,"close":1113,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1113},"2026-03-16",17.27,17.8,-1.13,-6.61,1811500,{"date":1267,"open":721,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-13",18.5,15.911,17.1,-2.23,-11.54,2471600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-12",18.58,20.15,18.47,19.33,0.41,2.17,896500,{"date":1284,"open":1285,"high":949,"low":1286,"close":1287,"change":827,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-11",18.82,18.27,18.92,-0.89,626000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":603,"volume":1297,"transactions":9,"vwap":1295},"2026-03-10",18.62,19.81,18.485,19.09,0.24,731800,{"date":1299,"open":1044,"high":1300,"low":1301,"close":1031,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1031},"2026-03-09",19.518,18.53,-0.84,-4.27,457300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1162,"percent_change":660,"volume":1311,"transactions":9,"vwap":1310},"2026-03-06",19.5,20.67,19.21,19.69,651600,{"date":1313,"open":1217,"high":955,"low":1211,"close":1314,"change":1256,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-05",19.73,4.12,688700,{"date":1318,"open":931,"high":1319,"low":906,"close":917,"change":520,"percent_change":984,"volume":1320,"transactions":9,"vwap":917},"2026-03-04",19.335,333400,{"date":1322,"open":808,"high":1323,"low":1324,"close":1325,"change":414,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",18.8,17.88,18.76,-1.11,612500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-02",18.22,19.25,18.19,18.97,0.79,4.35,349100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":786,"change":143,"percent_change":1342,"volume":1343,"transactions":9,"vwap":786},"2026-02-27",18.24,18.4,17.94,-1.84,313500,{"date":1345,"open":1346,"high":1346,"low":1347,"close":965,"change":577,"percent_change":684,"volume":1348,"transactions":9,"vwap":965},"2026-02-26",18.68,17.91,244700,{"date":1350,"open":1278,"high":1351,"low":1352,"close":1276,"change":118,"percent_change":875,"volume":1353,"transactions":9,"vwap":1276},"2026-02-25",18.86,18.305,269600,{"date":1355,"open":1356,"high":1357,"low":898,"close":1358,"change":376,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",17.89,18.33,18.23,1.67,280400,{"date":1362,"open":1332,"high":1340,"low":1262,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-23",17.93,-0.47,-2.55,473200,{"date":1368,"open":1325,"high":1369,"low":1332,"close":1340,"change":711,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2026-02-20",19.12,-2.34,482500,{"date":1373,"open":1374,"high":1369,"low":1375,"close":1376,"change":241,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",18.48,18.122,18.84,0.96,321600,{"date":1380,"open":973,"high":1381,"low":847,"close":1382,"change":219,"percent_change":1007,"volume":1383,"transactions":9,"vwap":1382},"2026-02-18",19.47,18.66,315200,{"date":1385,"open":1386,"high":929,"low":1387,"close":1063,"change":1263,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1063},"2026-02-17",20,18.705,-5.62,367000,{"date":1391,"open":938,"high":1392,"low":1331,"close":1393,"change":39,"percent_change":474,"volume":1394,"transactions":9,"vwap":1393},"2026-02-13",20.29,20.09,496100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":938,"change":483,"percent_change":1400,"volume":1401,"transactions":9,"vwap":938},"2026-02-12",20.9,21.125,19.29,-4.77,471700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-11",21.02,21.55,20.040001,20.33,-0.16,-0.78,404700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-10",21.12,21.334,19.715,20.49,-0.37,-1.77,767000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-09",20.55,21.36,20.26,20.86,0.8,3.99,668100,{"date":1430,"open":1331,"high":1431,"low":1331,"close":929,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":929},"2026-02-06",20.73,1.28,6.82,884900,{"date":1436,"open":1437,"high":939,"low":728,"close":1438,"change":48,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-05",17.33,18.78,5.62,936400,{"date":1442,"open":981,"high":981,"low":1443,"close":990,"change":1409,"percent_change":1444,"volume":1445,"transactions":9,"vwap":990},"2026-02-04",16.71,-4.2,780600,{"date":1447,"open":914,"high":1292,"low":834,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-03",18.56,0.62,3.46,346800,{"date":1453,"open":1374,"high":1217,"low":1454,"close":1341,"change":1134,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1341},"2026-02-02",17.86,-2.97,397900,{"date":1458,"open":1459,"high":1323,"low":1341,"close":1460,"change":376,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-30",17.98,18.49,1.65,596900,{"date":1464,"open":1465,"high":1466,"low":825,"close":1332,"change":404,"percent_change":284,"volume":985,"transactions":9,"vwap":1332},"2026-01-29",18.36,18.635,{"date":1468,"open":1323,"high":1323,"low":1469,"close":1470,"change":1156,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-28",17.77,18.21,-2.46,343700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":189,"percent_change":1408,"volume":1479,"transactions":9,"vwap":1478},"2026-01-27",18.75,19.13,18.040001,18.67,554600,{"date":1481,"open":1482,"high":1483,"low":1346,"close":1484,"change":942,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-26",19.94,19.95,18.7,-6.5,350300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1386,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1386},"2026-01-23",20.63,20.8,19.85,-0.5,-2.44,344200,{"date":1496,"open":1497,"high":1498,"low":1030,"close":1499,"change":274,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-22",20.11,21.0049992,20.5,1.99,543500,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":958,"percent_change":1220,"volume":1507,"transactions":9,"vwap":1506},"2026-01-21",20.37,19.51,20.1,481200,{"date":1509,"open":946,"high":1510,"low":1511,"close":1483,"change":344,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1483},"2026-01-20",20.41,19.58,-1.29,422300,{"date":1515,"open":1516,"high":1431,"low":1517,"close":1518,"change":1256,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-16",19.3,19.15,20.21,4.01,986700,{"date":1522,"open":1523,"high":1029,"low":1285,"close":1524,"change":1127,"percent_change":22,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",19.049999,19.43,960700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-14",19.1,20.14,18.39,18.79,-1.83,-8.87,1790500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-13",20.35,21.059999,20.080999,20.62,0.33,1.63,294200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1392,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1392},"2026-01-12",19.6,20.74,3.68,231000,{"date":1551,"open":1484,"high":1552,"low":972,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-09",20.2,19.57,0.94,5.05,322400,{"date":1558,"open":841,"high":1285,"low":785,"close":1559,"change":1046,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-08",18.63,2.81,609200,{"date":1563,"open":1212,"high":1564,"low":1225,"close":1565,"change":483,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-07",19.070999,18.12,-5.08,748800,{"date":1569,"open":1570,"high":1571,"low":1063,"close":1295,"change":1006,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1295},"2026-01-06",19.38,19.54,-1.5,464400,{"date":1575,"open":1576,"high":1577,"low":1346,"close":1570,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1570},"2026-01-05",19.53,19.8,0.02,0.1,518900,{"date":1582,"open":948,"high":1505,"low":973,"close":938,"change":880,"percent_change":1583,"volume":1584,"transactions":9,"vwap":938},"2026-01-02",1.68,221900,{"date":1586,"open":1369,"high":1587,"low":1031,"close":973,"change":1578,"percent_change":1588,"volume":1589,"transactions":9,"vwap":973},"2025-12-31",19.17,0.11,262800,{"date":1591,"open":928,"high":928,"low":1031,"close":974,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":974},"2025-12-30",-0.27,-1.4,250100,{"date":1596,"open":1597,"high":1571,"low":1598,"close":1399,"change":189,"percent_change":1408,"volume":1599,"transactions":9,"vwap":1399},"2025-12-29",19.11,19,243200,{"date":1601,"open":1602,"high":1603,"low":1531,"close":1045,"change":827,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1045},"2025-12-26",19.49,19.796,-0.87,311900,{"date":1607,"open":1044,"high":1546,"low":1597,"close":1602,"change":1162,"percent_change":660,"volume":1608,"transactions":9,"vwap":1602},"2025-12-24",322300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1576,"change":190,"percent_change":1326,"volume":1614,"transactions":9,"vwap":1576},"2025-12-23",19.74,20.27,19.448,384800,{"date":1616,"open":1386,"high":1617,"low":1602,"close":1037,"change":1618,"percent_change":1087,"volume":1619,"transactions":9,"vwap":1037},"2025-12-22",21.2,0.47,1096700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":69,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",18.465,19.65,18.28,19.28,4.9,1126200,{"date":1629,"open":1630,"high":1351,"low":1631,"close":831,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":831},"2025-12-18",17.31,17.289,1.07,6.18,948900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1630},"2025-12-17",20.16,20.31,17.23,-3.11,-15.23,1401000,{"date":1644,"open":1617,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":263,"volume":1649,"transactions":9,"vwap":1647},"2025-12-16",21.4,20.3,20.42,-0.79,501400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1241,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-15",22.45,22.58,21.044001,21.21,-4.89,432400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-12",22.94,23.44,22.115,22.3,-0.49,-2.15,619400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":959,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-11",21.96,22.96,21.84,22.79,3.45,365300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-10",22.32,22.421,21.505,22.030001,-0.31,-1.39,374100,{"date":1685,"open":1413,"high":1686,"low":1538,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-09",22.63,22.34,1.18,5.58,505400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-08",20.46,21.32,20.049999,21.16,1.21,6.07,994200,{"date":1701,"open":1702,"high":1552,"low":1702,"close":1483,"change":1541,"percent_change":1583,"volume":1703,"transactions":9,"vwap":1483},"2025-12-05",19.52,401300,{"date":1705,"open":974,"high":1706,"low":974,"close":1707,"change":858,"percent_change":875,"volume":1708,"transactions":9,"vwap":1707},"2025-12-04",19.82,19.62,702000,{"date":1710,"open":832,"high":850,"low":1711,"close":1331,"change":1712,"percent_change":313,"volume":1713,"transactions":9,"vwap":1331},"2025-12-03",19.099001,0.07,495100,{"date":1715,"open":1491,"high":1716,"low":842,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-02",20.014999,19.18,-0.67,-3.38,333800,{"date":1722,"open":1637,"high":1637,"low":1723,"close":1491,"change":780,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1491},"2025-12-01",19.55,-2.65,446000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":314,"volume":1733,"transactions":9,"vwap":1731},"2025-11-28",20.030001,20.4,19.89,20.39,0.5,176500,{"date":1735,"open":1623,"high":1029,"low":1736,"close":1730,"change":1296,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2025-11-26",19.27,1.22,431600,{"date":1740,"open":946,"high":1482,"low":1741,"close":1623,"change":284,"percent_change":262,"volume":1742,"transactions":9,"vwap":1623},"2025-11-25",19.195,435600,{"date":1744,"open":1030,"high":1552,"low":954,"close":946,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":946},"2025-11-24",0.55,2.86,1075000,{"date":1749,"open":1750,"high":1529,"low":931,"close":1309,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1309},"2025-11-21",19.92,-0.82,-4.09,733800,{"date":1755,"open":1756,"high":1757,"low":1218,"close":1728,"change":1409,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1728},"2025-11-20",21.27,21.8,-3.75,459400,{"date":1761,"open":1762,"high":1694,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-19",20.45,20.23,20.81,0.38,1.86,415900,{"date":1769,"open":1770,"high":1771,"low":966,"close":1772,"change":241,"percent_change":1065,"volume":1773,"transactions":9,"vwap":1772},"2025-11-18",20.01,20.66,20.43,448700,{"date":1775,"open":1646,"high":1776,"low":1750,"close":1777,"change":1778,"percent_change":711,"volume":1779,"transactions":9,"vwap":1777},"2025-11-17",21,20.25,-0.09,814000,{"date":1781,"open":1782,"high":1783,"low":1051,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-14",20.44,20.89,20.34,-0.61,-2.91,631200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1418,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-13",22.38,23.27,20.53,20.95,-7.79,672400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1241,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-12",23.78,24,21.9,22.72,-4.58,1069400,{"date":1805,"open":1806,"high":26,"low":1807,"close":1808,"change":1809,"percent_change":1212,"volume":1810,"transactions":9,"vwap":1808},"2025-11-11",23.5,21.551,23.81,3.8,2069500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1770,"change":424,"percent_change":1058,"volume":1816,"transactions":9,"vwap":1770},"2025-11-10",20.17,20.28,19.435,483800,{"date":1818,"open":1277,"high":1819,"low":1820,"close":1821,"change":1206,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-07",20.242,19.334,19.67,-3.77,387800,{"date":1825,"open":1826,"high":1827,"low":1638,"close":1782,"change":1592,"percent_change":942,"volume":1828,"transactions":9,"vwap":1782},"2025-11-06",20.91,21.29,261000,{"date":1830,"open":1782,"high":1831,"low":1695,"close":1832,"change":313,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-05",21.049999,20.71,1.77,310500,{"date":1836,"open":1423,"high":1837,"low":1518,"close":1537,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1537},"2025-11-04",21.56,-1.61,-7.33,385300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1669,"change":1541,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1669},"2025-11-03",21.07,22.059999,20.65,1.53,321900,{"date":1849,"open":1850,"high":1844,"low":1638,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-31",20.36,21.63,1.41,6.97,578900,{"date":1856,"open":1518,"high":1857,"low":1750,"close":1858,"change":684,"percent_change":209,"volume":1859,"transactions":9,"vwap":1858},"2025-10-30",20.48,20.22,197200,{"date":1861,"open":1831,"high":1862,"low":1424,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-29",21.24,20.54,-0.51,-2.42,539200,{"date":1868,"open":1857,"high":1869,"low":1504,"close":1831,"change":1765,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1831},"2025-10-28",21.13,1.84,201500,{"date":1873,"open":1831,"high":1874,"low":1875,"close":1308,"change":1876,"percent_change":520,"volume":1877,"transactions":9,"vwap":1308},"2025-10-27",21.1,20.077999,0.04,294300,{"date":1879,"open":848,"high":1880,"low":1881,"close":1489,"change":1334,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1489},"2025-10-24",20.68,19.77,3.98,280800,{"date":1885,"open":850,"high":1886,"low":949,"close":1887,"change":502,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-23",20.235,19.84,3.06,259500,{"date":1891,"open":1212,"high":1892,"low":1893,"close":1331,"change":1579,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1331},"2025-10-22",19.563,18.736,0.52,460800,{"date":1897,"open":1511,"high":1218,"low":963,"close":1517,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1517},"2025-10-21",-0.76,-3.82,876900,{"date":1902,"open":1903,"high":1277,"low":1904,"close":1905,"change":1906,"percent_change":918,"volume":1907,"transactions":9,"vwap":1905},"2025-10-20",19.98,19.233,19.91,0.16,618500,{"date":1909,"open":1910,"high":1783,"low":1707,"close":1037,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1037},"2025-10-17",20.38,-1.17,-5.59,512500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-16",22,22.14,20.801,20.92,-1.01,-4.61,379800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1894,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",21.72,22.44,21.141,21.93,2.43,787000,{"date":1932,"open":1933,"high":1934,"low":1386,"close":1935,"change":445,"percent_change":1766,"volume":1936,"transactions":9,"vwap":1935},"2025-10-14",20.64,22.02,21.41,528400,{"date":1938,"open":1880,"high":1939,"low":1422,"close":1404,"change":959,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1404},"2025-10-13",21.35,3.75,541100,{"date":1943,"open":1386,"high":1944,"low":1386,"close":1424,"change":1541,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1424},"2025-10-10",21.5,1.66,967500,{"date":1948,"open":1706,"high":1949,"low":1505,"close":1029,"change":1950,"percent_change":473,"volume":1951,"transactions":9,"vwap":1029},"2025-10-09",20.217,0.115,263500,{"date":1953,"open":1293,"high":1777,"low":850,"close":1954,"change":1955,"percent_change":1334,"volume":1956,"transactions":9,"vwap":1954},"2025-10-08",19.815,0.155,400700,{"date":1958,"open":1959,"high":1051,"low":956,"close":1960,"change":1961,"percent_change":967,"volume":1962,"transactions":9,"vwap":1960},"2025-10-07",19.46,19.66,0.12,369300,{"date":1964,"open":1965,"high":1728,"low":1966,"close":1571,"change":901,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1571},"2025-10-06",19.7,19.411,1.35,466700,{"date":1970,"open":1285,"high":1971,"low":1972,"close":1625,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1625},"2025-10-03",19.96,18.71,0.57,3.05,527100,{"date":1977,"open":1051,"high":1695,"low":1448,"close":1972,"change":1018,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1972},"2025-10-02",-6.22,441400,{"date":1981,"open":1982,"high":1393,"low":1025,"close":1483,"change":1765,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1483},"2025-10-01",19.59,1.94,937200,{"date":1986,"open":928,"high":947,"low":1035,"close":1553,"change":253,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1553},"2025-09-30",1.08,882500,{"date":1990,"open":1045,"high":1386,"low":1598,"close":938,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":938},"2025-09-29",0.22,1.15,794900,{"date":1995,"open":1598,"high":1996,"low":1325,"close":1997,"change":1578,"percent_change":1579,"volume":1998,"transactions":9,"vwap":1997},"2025-09-26",19.528,19.14,654400,{"date":2000,"open":931,"high":1695,"low":1559,"close":1369,"change":253,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1369},"2025-09-25",1.11,864100,{"date":2004,"open":1212,"high":1717,"low":2005,"close":2006,"change":771,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-24",18.42,18.91,1.23,408600,{"date":2010,"open":2011,"high":2012,"low":849,"close":1346,"change":843,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1346},"2025-09-23",19.2,19.375,-2.71,518000,{"date":2016,"open":938,"high":2017,"low":1523,"close":2011,"change":1006,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2011},"2025-09-22",19.44,-1.49,478500,{"date":2021,"open":1295,"high":1310,"low":1484,"close":1602,"change":1541,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1602},"2025-09-19",1.72,840700,{"date":2025,"open":1531,"high":1044,"low":1346,"close":937,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":937},"2025-09-18",0.53,2.84,438300,{"date":2030,"open":1460,"high":1531,"low":2031,"close":1559,"change":2032,"percent_change":959,"volume":2033,"transactions":9,"vwap":1559},"2025-09-17",18.29,0.14,297200,{"date":2035,"open":1478,"high":1478,"low":2036,"close":1460,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1460},"2025-09-16",18.065001,-0.18,-0.96,467900,{"date":2041,"open":1341,"high":1212,"low":1341,"close":1478,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1478},"2025-09-15",0.92,5.18,635600,{"date":2046,"open":2047,"high":2048,"low":728,"close":2049,"change":1127,"percent_change":503,"volume":2050,"transactions":9,"vwap":2049},"2025-09-12",17.12,17.83,17.75,387200,{"date":2052,"open":2053,"high":1356,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-11",17.64,16.89,17.11,-0.64,-3.61,318000,{"date":2060,"open":2061,"high":1465,"low":1204,"close":2049,"change":313,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2049},"2025-09-10",17.58,2.07,396200,{"date":2065,"open":2066,"high":816,"low":730,"close":795,"change":404,"percent_change":284,"volume":2067,"transactions":9,"vwap":795},"2025-09-09",17.44,582600,{"date":2069,"open":2070,"high":2071,"low":803,"close":2072,"change":858,"percent_change":1281,"volume":2073,"transactions":9,"vwap":2072},"2025-09-08",17.040001,17.85,17.41,650900,{"date":2075,"open":364,"high":2076,"low":2077,"close":2070,"change":502,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2070},"2025-09-05",17.17,16.34,3.59,450300,{"date":2081,"open":401,"high":384,"low":454,"close":743,"change":1588,"percent_change":159,"volume":2082,"transactions":9,"vwap":743},"2025-09-04",463600,{"date":2084,"open":691,"high":691,"low":779,"close":2077,"change":1681,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2077},"2025-09-03",-1.86,604800,{"date":2088,"open":412,"high":2089,"low":699,"close":2090,"change":424,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-02",16.681,16.65,2.08,646500,{"date":2094,"open":352,"high":1205,"low":779,"close":401,"change":710,"percent_change":2095,"volume":2096,"transactions":9,"vwap":401},"2025-08-29",-0.43,488900,{"date":2098,"open":2077,"high":2099,"low":481,"close":501,"change":1712,"percent_change":1038,"volume":2100,"transactions":9,"vwap":501},"2025-08-28",16.72,397400,{"date":2102,"open":501,"high":2103,"low":2104,"close":401,"change":405,"percent_change":285,"volume":2105,"transactions":9,"vwap":401},"2025-08-27",16.515,16.14,384500,{"date":2107,"open":422,"high":2108,"low":2109,"close":2110,"change":241,"percent_change":2001,"volume":2111,"transactions":9,"vwap":2110},"2025-08-26",16.619,16.195,16.43,356500,{"date":2113,"open":546,"high":461,"low":2114,"close":779,"change":273,"percent_change":858,"volume":2115,"transactions":9,"vwap":779},"2025-08-25",15.855,399200,{"date":2117,"open":1169,"high":2118,"low":2119,"close":412,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":412},"2025-08-22",16.32,15.511,0.44,2.79,461900,{"date":2124,"open":1111,"high":2125,"low":2126,"close":1070,"change":405,"percent_change":1898,"volume":2127,"transactions":9,"vwap":1070},"2025-08-21",16.205,15.69,700100,{"date":2129,"open":340,"high":2130,"low":2131,"close":1105,"change":692,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1105},"2025-08-20",16.181,15.05,5.59,960200,{"date":2135,"open":699,"high":563,"low":302,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-19",15.03,-1.15,-7.11,1087600,{"date":2141,"open":2118,"high":2142,"low":1126,"close":1189,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1189},"2025-08-18",16.525,-0.19,-1.16,736500,{"date":2147,"open":2148,"high":2149,"low":563,"close":413,"change":1648,"percent_change":2150,"volume":2151,"transactions":9,"vwap":413},"2025-08-15",17.25,17.514,-4.6,1164700,{"date":2153,"open":826,"high":2154,"low":2155,"close":998,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":998},"2025-08-14",17.765,16.665,-0.605,-3.41,925000,{"date":2160,"open":1012,"high":2161,"low":2162,"close":2154,"change":2163,"percent_change":2013,"volume":2164,"transactions":9,"vwap":2154},"2025-08-13",18.34,17.0049992,-0.495,1086200,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-12",22.01,17.425,18.26,-1.36,-6.93,2055300,{"date":2174,"open":2175,"high":2176,"low":1736,"close":1707,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1707},"2025-08-11",21.49,21.506,-1.6,-7.54,1680500,{"date":2181,"open":2182,"high":2183,"low":1406,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-08",20.69,21.38,21.22,1.25,6.26,1823300,{"date":2189,"open":1484,"high":1770,"low":2190,"close":1030,"change":603,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1030},"2025-08-07",18.46,6.79,1088100,{"date":2194,"open":1484,"high":2195,"low":2196,"close":1484,"change":252,"percent_change":1906,"volume":2197,"transactions":9,"vwap":1484},"2025-08-06",18.884,18.415,372000,{"date":2199,"open":2200,"high":963,"low":1363,"close":1478,"change":1127,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1478},"2025-08-05",18.059999,3.55,461800,{"date":2204,"open":2205,"high":2200,"low":682,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-04",16.96,18.030001,1.1,6.5,764800,{"date":2211,"open":2212,"high":2212,"low":2118,"close":803,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":803},"2025-08-01",17.37,-0.71,-4.02,1137900,{"date":2217,"open":2090,"high":1262,"low":431,"close":2053,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2053},"2025-07-31",0.93,5.57,702900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1443,"change":1876,"percent_change":1296,"volume":2039,"transactions":9,"vwap":1443},"2025-07-30",16.62,17.030001,16.465,{"date":2227,"open":776,"high":2224,"low":744,"close":453,"change":324,"percent_change":1288,"volume":2228,"transactions":9,"vwap":453},"2025-07-29",456900,{"date":2230,"open":351,"high":803,"low":2231,"close":682,"change":123,"percent_change":2232,"volume":2233,"transactions":9,"vwap":682},"2025-07-28",15.7,3.89,526400,{"date":2235,"open":444,"high":1443,"low":2236,"close":412,"change":843,"percent_change":1640,"volume":2237,"transactions":9,"vwap":412},"2025-07-25",16.077,384000,{"date":2239,"open":2240,"high":776,"low":2241,"close":1443,"change":405,"percent_change":2213,"volume":2242,"transactions":9,"vwap":1443},"2025-07-24",16.84,16.305,600000,{"date":2244,"open":1092,"high":2047,"low":480,"close":2245,"change":128,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-23",16.83,6.25,991200,{"date":2249,"open":1070,"high":394,"low":537,"close":1126,"change":169,"percent_change":1432,"volume":2250,"transactions":9,"vwap":1126},"2025-07-22",873400,{"date":2252,"open":1113,"high":563,"low":2253,"close":555,"change":324,"percent_change":763,"volume":2254,"transactions":9,"vwap":555},"2025-07-21",15.59,351600,{"date":2256,"open":1169,"high":453,"low":281,"close":511,"change":1107,"percent_change":2257,"volume":2258,"transactions":9,"vwap":511},"2025-07-18",2.73,597400,{"date":2260,"open":260,"high":393,"low":302,"close":2261,"change":118,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-17",15.37,2.33,971300,{"date":2265,"open":2266,"high":2266,"low":2267,"close":574,"change":1196,"percent_change":2268,"volume":2269,"transactions":9,"vwap":574},"2025-07-16",15.58,14.87,-2.66,409700,{"date":2271,"open":353,"high":555,"low":2272,"close":2273,"change":189,"percent_change":2143,"volume":2274,"transactions":9,"vwap":2273},"2025-07-15",15.025,15.43,358400,{"date":2276,"open":752,"high":481,"low":2277,"close":1099,"change":262,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1099},"2025-07-14",15.45,-3.5,399100,{"date":2281,"open":887,"high":2282,"low":2283,"close":2284,"change":241,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-11",16.035,15.595,16.02,1.14,318100,{"date":2288,"open":1195,"high":885,"low":2266,"close":1126,"change":295,"percent_change":1681,"volume":2289,"transactions":9,"vwap":1126},"2025-07-10",537300,{"date":2291,"open":1251,"high":2110,"low":1080,"close":2292,"change":2095,"percent_change":950,"volume":2293,"transactions":9,"vwap":2292},"2025-07-09",15.89,514500,{"date":2295,"open":499,"high":788,"low":887,"close":2118,"change":2296,"percent_change":1664,"volume":2297,"transactions":9,"vwap":2118},"2025-07-08",-0.08,907100,{"date":2299,"open":454,"high":374,"low":887,"close":499,"change":169,"percent_change":2007,"volume":2300,"transactions":9,"vwap":499},"2025-07-07",659300,{"date":2302,"open":769,"high":2303,"low":2304,"close":563,"change":118,"percent_change":2305,"volume":2306,"transactions":9,"vwap":563},"2025-07-03",16.225,15.585,2.21,429200,{"date":2308,"open":292,"high":2309,"low":2310,"close":1080,"change":1046,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1080},"2025-07-02",15.905,15.11,3.32,556100,{"date":2314,"open":498,"high":2114,"low":667,"close":343,"change":1664,"percent_change":1200,"volume":2315,"transactions":9,"vwap":343},"2025-07-01",591900,{"date":2317,"open":2318,"high":699,"low":283,"close":498,"change":55,"percent_change":2319,"volume":2320,"transactions":9,"vwap":498},"2025-06-30",15.36,3.19,752700,{"date":2322,"open":2323,"high":2266,"low":260,"close":343,"change":1906,"percent_change":2324,"volume":2325,"transactions":9,"vwap":343},"2025-06-27",15.26,1.05,1972100,{"date":2327,"open":2328,"high":331,"low":2328,"close":2329,"change":2026,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-06-26",14.46,15.18,3.62,626400,{"date":2333,"open":2334,"high":2335,"low":215,"close":658,"change":414,"percent_change":2336,"volume":2337,"transactions":9,"vwap":658},"2025-06-25",14.79,14.825,-1.41,762400,{"date":2339,"open":2329,"high":2329,"low":2340,"close":619,"change":827,"percent_change":1263,"volume":2341,"transactions":9,"vwap":619},"2025-06-24",14.701,528100,{"date":2343,"open":1081,"high":1091,"low":2344,"close":2136,"change":1006,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2136},"2025-06-23",14.64,-1.89,628600,{"date":2348,"open":463,"high":499,"low":2349,"close":2350,"change":483,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-20",15.295,15.32,-5.95,772700,{"date":2354,"open":716,"high":463,"low":545,"close":443,"change":771,"percent_change":2355,"volume":2356,"transactions":9,"vwap":443},"2025-06-18",1.43,504900,{"date":2358,"open":546,"high":2359,"low":769,"close":1150,"change":1162,"percent_change":941,"volume":2360,"transactions":9,"vwap":1150},"2025-06-17",16.745,718400,{"date":2362,"open":1189,"high":2363,"low":708,"close":699,"change":2296,"percent_change":1664,"volume":2364,"transactions":9,"vwap":699},"2025-06-16",16.449,440700,{"date":2366,"open":745,"high":1106,"low":709,"close":1189,"change":1578,"percent_change":1961,"volume":2367,"transactions":9,"vwap":1189},"2025-06-13",485900,{"date":2369,"open":779,"high":743,"low":565,"close":528,"change":189,"percent_change":2143,"volume":2370,"transactions":9,"vwap":528},"2025-06-12",590600,{"date":2372,"open":454,"high":431,"low":752,"close":412,"change":1588,"percent_change":2373,"volume":2374,"transactions":9,"vwap":412},"2025-06-11",0.68,512300,{"date":2376,"open":2224,"high":2224,"low":709,"close":454,"change":1751,"percent_change":2377,"volume":2378,"transactions":9,"vwap":454},"2025-06-10",-4.85,857300,{"date":2380,"open":2381,"high":818,"low":2382,"close":375,"change":2383,"percent_change":1865,"volume":2384,"transactions":9,"vwap":375},"2025-06-09",17.35,16.55,-0.42,795700,{"date":2386,"open":375,"high":2387,"low":787,"close":2388,"change":1046,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-06",17.46,17.32,3.03,509200,{"date":2392,"open":2054,"high":2393,"low":1106,"close":1246,"change":710,"percent_change":1196,"volume":2394,"transactions":9,"vwap":1246},"2025-06-05",16.97,638900,{"date":2396,"open":384,"high":2397,"low":2349,"close":768,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":768},"2025-06-04",16.982,-0.23,-1.34,1293300,{"date":2402,"open":1071,"high":1459,"low":375,"close":2055,"change":2095,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2055},"2025-06-03",-2.45,687200,{"date":2406,"open":1226,"high":2206,"low":862,"close":2407,"change":2408,"percent_change":1583,"volume":2409,"transactions":9,"vwap":2407},"2025-06-02",17.54,0.29,567400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2148,"change":219,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2148},"2025-05-30",17.5,17.55,17.15,-1.71,799800,{"date":2418,"open":2419,"high":2419,"low":892,"close":2413,"change":435,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2413},"2025-05-29",17.99,-2.17,550100,{"date":2423,"open":841,"high":1332,"low":898,"close":1341,"change":1408,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1341},"2025-05-28",-0.88,738200,{"date":2427,"open":990,"high":2428,"low":1226,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-05-27",18.325,18.1,0.65,3.72,972500,{"date":2434,"open":269,"high":825,"low":283,"close":721,"change":2435,"percent_change":1839,"volume":2436,"transactions":9,"vwap":721},"2025-05-23",-1.38,2098800,{"date":2438,"open":2439,"high":2439,"low":849,"close":930,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":930},"2025-05-22",19.37,-0.57,-2.94,823700,{"date":2444,"open":1217,"high":2445,"low":1301,"close":1044,"change":2446,"percent_change":2319,"volume":2447,"transactions":9,"vwap":1044},"2025-05-21",19.71,0.6,772200,{"date":2449,"open":1016,"high":966,"low":1484,"close":1323,"change":2037,"percent_change":763,"volume":2450,"transactions":9,"vwap":1323},"2025-05-20",1237800,{"date":2452,"open":1516,"high":2453,"low":1217,"close":2454,"change":941,"percent_change":942,"volume":2455,"transactions":9,"vwap":2454},"2025-05-19",19.415,18.98,837500,{"date":2457,"open":1031,"high":1625,"low":1448,"close":2458,"change":424,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-05-16",19.23,1.8,728900,{"date":2462,"open":906,"high":1576,"low":914,"close":2463,"change":1107,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-15",18.89,2.27,1320000,{"date":2467,"open":1211,"high":2468,"low":2469,"close":1278,"change":252,"percent_change":1906,"volume":2470,"transactions":9,"vwap":1278},"2025-05-14",18.592,17.48,1229100,{"date":2472,"open":2303,"high":1346,"low":2473,"close":809,"change":2474,"percent_change":1645,"volume":2475,"transactions":9,"vwap":809},"2025-05-13",16.063,3.25,2790700,{"date":2477,"open":500,"high":2478,"low":562,"close":291,"change":405,"percent_change":1409,"volume":2479,"transactions":9,"vwap":291},"2025-05-12",15.741,723100,{"date":2481,"open":601,"high":656,"low":283,"close":74,"change":2482,"percent_change":2459,"volume":2483,"transactions":9,"vwap":74},"2025-05-09",0.27,454000,{"date":2485,"open":656,"high":1236,"low":2486,"close":269,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":269},"2025-05-08",14.925,-0.1,-0.66,467200,{"date":2491,"open":259,"high":343,"low":2492,"close":2493,"change":991,"percent_change":2285,"volume":2494,"transactions":9,"vwap":2493},"2025-05-07",14.575,15.14,408500,{"date":2496,"open":2497,"high":2329,"low":2498,"close":259,"change":901,"percent_change":1833,"volume":2499,"transactions":9,"vwap":259},"2025-05-06",14.56,14.4,426500,{"date":2501,"open":237,"high":601,"low":18,"close":2502,"change":585,"percent_change":424,"volume":2503,"transactions":9,"vwap":2502},"2025-05-05",14.71,677700,{"date":2505,"open":602,"high":1133,"low":2344,"close":2506,"change":1876,"percent_change":2482,"volume":2507,"transactions":9,"vwap":2506},"2025-05-02",14.66,584400,{"date":2509,"open":206,"high":2510,"low":250,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-01",14.81,14.62,0.555,3.95,532400,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-04-30",14.28,13.6,14.065,-0.595,-4.06,1188500,{"date":2524,"open":630,"high":2510,"low":229,"close":2506,"change":405,"percent_change":668,"volume":2525,"transactions":9,"vwap":2506},"2025-04-29",358900,{"date":2527,"open":249,"high":573,"low":248,"close":2528,"change":133,"percent_change":967,"volume":2529,"transactions":9,"vwap":2528},"2025-04-28",14.78,398900,{"date":2531,"open":2532,"high":2533,"low":2534,"close":249,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":249},"2025-04-25",14.63,14.91,14.43,-0.235,-1.57,400400,{"date":2539,"open":2540,"high":331,"low":2328,"close":2486,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2486},"2025-04-24",14.55,0.455,3.14,717700,{"date":182,"open":320,"high":2334,"low":229,"close":216,"change":577,"percent_change":1196,"volume":2545,"transactions":9,"vwap":216},798800]