[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INR":3,"homepage-market-summary":31,"stock-historical-INR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Infinity Natural Resources, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Infinity Natural Resources Inc is an independent energy company focused on the acquisition, development, and production of hydrocarbons in the Appalachian Basin. It is focused on creating shareholder value through the identification and disciplined development of low-risk, high economic oil and natural gas assets while maintaining a flexible balance sheet. The company's portfolio is balanced across oil and natural gas assets, allowing it to optimize its development plan to respond to changes in commodity prices over time. The company operates in only one reportable segment, which is the exploration and production segment. All operations are conducted in one geographic area within the Appalachian Basin, mainly in Pennsylvania and Ohio, in the United States. Majority of revenue is from Oil.","101","Morgantown, WV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},13.21,12.95,13.355,12.74,12.91,0.3,2.32,190787.457223,3378,13.1536,19.585,11.13,332267.1610986335,24.6,421,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},19.899,321456,117331457.435757,-11.87,"2025-04-23",[184,185,194,205,215,225,235,246,256,265,273,282,291,300,311,321,330,341,350,359,368,379,389,398,406,416,423,433,443,454,465,475,485,495,505,515,524,533,542,550,560,570,579,589,597,607,615,624,633,643,652,660,669,678,689,698,704,709,717,722,728,733,739,745,752,759,765,770,777,784,788,795,801,805,811,815,819,824,830,837,843,848,853,860,865,869,873,880,887,895,902,908,917,923,931,939,946,954,961,970,978,987,992,999,1006,1013,1021,1030,1037,1044,1049,1056,1063,1068,1074,1080,1085,1090,1094,1100,1105,1113,1120,1128,1134,1141,1148,1156,1162,1168,1175,1183,1191,1200,1208,1216,1223,1230,1237,1242,1250,1258,1267,1275,1283,1289,1294,1301,1306,1310,1316,1321,1327,1333,1337,1343,1349,1355,1361,1366,1372,1377,1384,1387,1392,1398,1405,1412,1420,1427,1432,1438,1445,1450,1457,1463,1469,1476,1482,1487,1495,1501,1504,1510,1515,1519,1523,1528,1532,1538,1543,1550,1555,1560,1564,1571,1576,1584,1590,1595,1601,1605,1611,1616,1624,1628,1634,1640,1644,1649,1654,1658,1663,1669,1673,1678,1685,1690,1693,1699,1703,1709,1712,1716,1720,1726,1734,1742,1747,1752,1760,1767,1774,1782,1788,1793,1799,1805,1812,1820,1827,1833,1839,1845,1852,1858,1863,1868,1874,1879,1883,1887,1892,1899,1903,1907,1911,1916,1920,1927,1932,1935,1941,1945,1949,1953,1958,1962,1968,1973,1975,1978,1985,1989,1993,1997,2003,2009,2014,2017,2023,2027,2030,2034,2038,2041,2045,2048,2052,2056,2061,2065,2068,2072,2076,2079,2083,2090,2095,2101,2105,2109,2112,2116,2122,2127,2131,2135,2139,2143,2147,2153,2159,2163,2167,2172,2177,2183,2190,2195,2202,2211,2217,2220,2226,2231,2238,2244,2250,2257,2265,2271,2277,2282,2287,2294,2299,2304,2310,2314,2318,2324,2328,2334,2338,2344,2348,2354,2357,2364,2371,2375,2380,2386,2392,2399,2405,2410,2415,2421,2425,2431,2436,2440,2445],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":54,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",12.6,12.998,12.54,1.41,308579.611713,4598,12.869,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",12.69,12.78,12.45,12.73,0.13,1.03,292297.947011,5266,12.6262,{"date":206,"open":207,"high":208,"low":209,"close":187,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",12.72,13.05,12.55,-0.09,-0.71,339800.950293,4830,12.7908,{"date":216,"open":217,"high":218,"low":219,"close":196,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",12.64,12.82,12.37,0.16,1.28,371258.879809,6293,12.6468,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",13.12,12.51,12.53,-0.53,-4.06,247291.998561,4033,12.6715,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",13.11,13.5797,12.97,13.06,-0.32,-2.39,281443.315447,5012,13.1267,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":117,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",13.3,13.62,13.15,13.38,2.69,587564.914572,7004,13.3737,{"date":257,"open":227,"high":258,"low":259,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",13.36,12.99,13.03,0,210533.225243,4405,13.1317,{"date":266,"open":187,"high":267,"low":209,"close":260,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",13.2,0.29,2.28,349992.208422,6214,12.9635,{"date":274,"open":275,"high":276,"low":277,"close":19,"change":278,"percent_change":220,"volume":279,"transactions":280,"vwap":281},"2026-09-21",12.5,12.84,12.24,0.02,417244.455984,6578,12.5726,{"date":283,"open":284,"high":259,"low":285,"close":207,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",12.93,12.63,-0.21,-1.62,698897.597395,6062,12.7396,{"date":292,"open":293,"high":294,"low":295,"close":284,"change":241,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",13.07,13.31,12.815,-2.42,501515.698588,8477,12.9879,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",14.44,14.58,13.14,13.25,-1.42,-9.68,633781.808559,7873,13.5946,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":54,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",14.54,14.95,14.49,14.67,1.24,268397.845198,6513,14.6877,{"date":322,"open":323,"high":324,"low":315,"close":315,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",15.01,15.14,-0.43,-2.88,295312.00015,6173,14.6818,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",15.26,15.3,14.78,14.92,-0.46,-2.99,378940.780488,5560,14.9758,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":220,"percent_change":61,"volume":347,"transactions":348,"vwap":349},"2026-09-10",15.4,15.49,15.03,15.38,223135.208379,4655,15.309,{"date":351,"open":352,"high":352,"low":324,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",15.6,15.22,-0.3,-1.93,224763.817572,4543,15.286,{"date":360,"open":361,"high":362,"low":363,"close":72,"change":210,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",15.87,15.94,15.5,-0.58,180021.97921,4306,15.6897,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",15.67,15.9599,15.39,15.61,-0.12,-0.76,110265.632073,3057,15.5704,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":210,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",15.84,16.005,15.68,15.73,-0.57,140560.236214,3447,15.7963,{"date":390,"open":363,"high":391,"low":392,"close":393,"change":73,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",16.04,15.48,15.82,1.35,266550.467956,5437,15.856,{"date":399,"open":373,"high":400,"low":346,"close":373,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",15.71,0.17,1.1,222637.323832,5494,15.5332,{"date":407,"open":400,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",15.89,15.21,15.44,0.06,0.39,236258.624473,4084,15.4333,{"date":417,"open":409,"high":72,"low":418,"close":346,"change":21,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",15.05,1.99,238603.2456,4517,15.3549,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":412,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",14.69,15.18,14.5,15.08,2.65,134236.524841,3248,14.9117,{"date":434,"open":435,"high":436,"low":437,"close":425,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",14.31,14.795,14.2601,0.22,1.52,268064.238395,5079,14.581,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",14.56,14.8,14.27,14.47,-0.42,-2.82,288269.364695,4480,14.484,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",14.83,15.105,14.665,14.89,0.01,0.07,164180.418429,4614,14.8805,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":73,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",14.66,14.93,14.43,14.88,1.43,262725.201327,4254,14.7892,{"date":476,"open":477,"high":478,"low":479,"close":316,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",14.6,15.09,14.46,0.24,1.66,266823.559427,4536,14.6957,{"date":486,"open":487,"high":488,"low":489,"close":469,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",14.29,14.65,14.22,0.36,2.56,229209.615599,4125,14.3864,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":438,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",14.08,14.9336,13.85,14.07,1.59,145047.735688,3747,14.05,{"date":506,"open":507,"high":508,"low":509,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",14.17,14.26,13.83,-0.23,-1.63,237289.925354,5389,13.9842,{"date":516,"open":517,"high":518,"low":499,"close":497,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",13.92,14.28,0.33,2.4,267399.378003,5070,14.0636,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":261,"percent_change":261,"volume":530,"transactions":531,"vwap":532},"2026-08-13",13.59,13.805,13.43,13.75,184989.564991,3505,13.6183,{"date":534,"open":535,"high":536,"low":537,"close":529,"change":538,"percent_change":355,"volume":539,"transactions":540,"vwap":541},"2026-08-12",13.94,14.01,13.58,-0.27,230987.765128,4995,13.8278,{"date":543,"open":305,"high":544,"low":267,"close":545,"change":461,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",14.14,14.02,0.5,510477.183213,9022,13.866,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",13.22,14.16,13.95,0.97,7.47,330909.793144,8545,13.8751,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":480,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",12.77,13.35,12.685,12.98,1.88,198627.353224,3829,13.106,{"date":571,"open":572,"high":572,"low":573,"close":19,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",13.16,12.6039,-0.02,-0.16,197768.552882,4038,12.7782,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",12.96,12.6326,12.76,-0.08,-0.62,175040.36732,4805,12.7634,{"date":590,"open":196,"high":260,"low":591,"close":276,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",12.61,-0.13,-1,229436.251724,5195,12.8663,{"date":598,"open":599,"high":600,"low":601,"close":239,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",12.89,13.29,12.44,-0.19,-1.44,295048.469595,4620,13.0593,{"date":608,"open":609,"high":600,"low":610,"close":572,"change":122,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",12.56,12.38,5.03,303465.605302,5887,12.9196,{"date":616,"open":617,"high":618,"low":619,"close":229,"change":401,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",12.18,13.0838,11.9006,1.38,208115.223557,4219,12.2431,{"date":625,"open":626,"high":239,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":275},"2026-07-29",12.68,12.3,12.36,-0.11,-0.88,349959.454206,6105,{"date":634,"open":635,"high":636,"low":601,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",13.28,13.4999,12.47,-0.97,-7.22,468658.016948,7195,12.7589,{"date":644,"open":284,"high":645,"low":646,"close":647,"change":480,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",13.515,12.855,13.44,1.82,323804.992363,4441,13.3317,{"date":653,"open":248,"high":654,"low":655,"close":267,"change":629,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",13.6574,13.08,-0.83,351254.287046,6709,13.2196,{"date":661,"open":662,"high":663,"low":664,"close":294,"change":354,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",13.89,13.93,13.185,-2.2,337324.85674,6967,13.505,{"date":670,"open":671,"high":554,"low":526,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",13.64,13.61,0.19,1.42,216177.26788,5759,13.7115,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",13.04,13.51,13,13.42,0.41,3.15,221390.983998,4149,13.2535,{"date":690,"open":20,"high":691,"low":692,"close":693,"change":460,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",13.165,12.81,13.01,0.08,263938.254773,6441,13.0583,{"date":699,"open":700,"high":701,"low":581,"close":682,"change":584,"percent_change":702,"volume":703,"transactions":9,"vwap":682},"2026-07-17",13.09,13.41,-0.61,301200,{"date":705,"open":17,"high":647,"low":706,"close":655,"change":438,"percent_change":707,"volume":708,"transactions":9,"vwap":655},"2026-07-16",12.745,1.71,349000,{"date":710,"open":711,"high":655,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-15",12.79,12.572,12.86,-0.05,-0.39,530900,{"date":718,"open":680,"high":700,"low":19,"close":20,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":20},"2026-07-14",-0.25,-1.9,269100,{"date":723,"open":724,"high":725,"low":724,"close":572,"change":102,"percent_change":726,"volume":727,"transactions":9,"vwap":572},"2026-07-13",12.83,13.225,4.44,326400,{"date":729,"open":730,"high":199,"low":209,"close":187,"change":731,"percent_change":89,"volume":732,"transactions":9,"vwap":187},"2026-07-10",12.59,-0.03,268100,{"date":734,"open":240,"high":240,"low":735,"close":285,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":285},"2026-07-09",12.531,-0.51,-3.88,220900,{"date":740,"open":724,"high":250,"low":741,"close":304,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":304},"2026-07-08",12.58,0.43,3.38,255100,{"date":746,"open":747,"high":724,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",12.26,12.71,0.47,3.84,214800,{"date":753,"open":754,"high":755,"low":277,"close":277,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":277},"2026-07-06",12.35,12.475,-0.26,-2.08,211300,{"date":760,"open":761,"high":748,"low":762,"close":275,"change":54,"percent_change":763,"volume":764,"transactions":9,"vwap":275},"2026-07-02",12.43,12.31,1.46,283300,{"date":766,"open":197,"high":259,"low":627,"close":767,"change":768,"percent_change":337,"volume":769,"transactions":9,"vwap":767},"2026-07-01",12.32,-0.38,262100,{"date":771,"open":197,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",13.099,12.7,-0.04,-0.31,320900,{"date":778,"open":779,"high":780,"low":781,"close":19,"change":756,"percent_change":782,"volume":783,"transactions":9,"vwap":19},"2026-06-29",13.02,13.18,12.65,-2,364300,{"date":785,"open":692,"high":786,"low":207,"close":682,"change":268,"percent_change":269,"volume":787,"transactions":9,"vwap":682},"2026-06-26",13.19,943000,{"date":789,"open":790,"high":680,"low":791,"close":748,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":748},"2026-06-25",12.75,12.57,-0.17,-1.32,249400,{"date":796,"open":591,"high":797,"low":761,"close":798,"change":132,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-24",13.393,12.88,0.7,430300,{"date":802,"open":197,"high":803,"low":229,"close":711,"change":460,"percent_change":694,"volume":804,"transactions":9,"vwap":711},"2026-06-23",12.845,220700,{"date":806,"open":807,"high":305,"low":808,"close":197,"change":809,"percent_change":584,"volume":810,"transactions":9,"vwap":197},"2026-06-22",13.17,12.41,-0.01,485300,{"date":812,"open":798,"high":664,"low":197,"close":711,"change":768,"percent_change":813,"volume":814,"transactions":9,"vwap":711},"2026-06-18",-2.89,739100,{"date":816,"open":196,"high":807,"low":626,"close":807,"change":519,"percent_change":817,"volume":818,"transactions":9,"vwap":807},"2026-06-17",2.57,689400,{"date":820,"open":821,"high":798,"low":198,"close":276,"change":673,"percent_change":822,"volume":823,"transactions":9,"vwap":276},"2026-06-16",12.48,1.5,412700,{"date":825,"open":207,"high":655,"low":826,"close":781,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":781},"2026-06-15",12.42,-0.48,-3.66,506600,{"date":831,"open":229,"high":305,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-12",12.52,13.13,0.62,4.96,571300,{"date":838,"open":839,"high":839,"low":821,"close":228,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":228},"2026-06-11",13.8,-1.35,-9.74,656600,{"date":844,"open":526,"high":507,"low":526,"close":845,"change":846,"percent_change":419,"volume":847,"transactions":9,"vwap":845},"2026-06-10",13.86,0.27,436600,{"date":849,"open":850,"high":851,"low":258,"close":526,"change":460,"percent_change":461,"volume":852,"transactions":9,"vwap":526},"2026-06-09",13.82,13.91,482100,{"date":854,"open":855,"high":856,"low":855,"close":537,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":537},"2026-06-08",13.4,13.9,0.42,3.19,601300,{"date":861,"open":855,"high":862,"low":680,"close":572,"change":538,"percent_change":863,"volume":864,"transactions":9,"vwap":572},"2026-06-05",13.54,-2.01,501400,{"date":866,"open":867,"high":862,"low":867,"close":528,"change":480,"percent_change":648,"volume":868,"transactions":9,"vwap":528},"2026-06-04",13.27,434500,{"date":870,"open":294,"high":871,"low":293,"close":786,"change":809,"percent_change":584,"volume":872,"transactions":9,"vwap":786},"2026-06-03",13.5,264600,{"date":874,"open":251,"high":875,"low":876,"close":267,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":267},"2026-06-02",13.48,12.964,-0.06,-0.45,566200,{"date":881,"open":882,"high":507,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-01",13.96,13.26,-0.29,-2.14,420000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":89,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-29",13.84,13.862,13.49,13.55,-1.74,435500,{"date":896,"open":435,"high":897,"low":898,"close":899,"change":846,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-28",14.385,13.7,13.79,2,456200,{"date":903,"open":892,"high":904,"low":871,"close":905,"change":719,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-27",13.87,13.52,-1.82,441100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-26",14.4,14.55,13.605,13.77,-0.74,-5.1,377400,{"date":918,"open":489,"high":919,"low":489,"close":920,"change":200,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-22",14.68,14.51,0.9,307200,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",15.35,15.615,14.38,-0.69,-4.58,423100,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",15.8,16,15.07,-0.84,-5.28,332400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":774,"percent_change":719,"volume":945,"transactions":9,"vwap":944},"2026-05-19",16.07,16.26,15.83,15.91,534000,{"date":947,"open":948,"high":949,"low":409,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-18",15.29,16.049999,15.95,0.55,3.57,321500,{"date":955,"open":956,"high":957,"low":958,"close":343,"change":401,"percent_change":959,"volume":960,"transactions":9,"vwap":343},"2026-05-15",15.45,15.72,15.1,1.12,433200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-14",14.13,15.34,14.074,15.23,0.44,2.97,450700,{"date":971,"open":972,"high":363,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-13",15,14.25,14.79,-0.99,-6.27,1330200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-12",16.42,16.69,15.7,15.78,-0.22,-1.38,417100,{"date":988,"open":370,"high":989,"low":352,"close":934,"change":951,"percent_change":990,"volume":991,"transactions":9,"vwap":934},"2026-05-11",16.697,3.56,764100,{"date":993,"open":343,"high":994,"low":995,"close":956,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":956},"2026-05-08",15.65,15.19,0.12,0.78,289700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":142,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-07",15.57,15.15,15.33,-2.17,490700,{"date":1007,"open":1008,"high":1009,"low":370,"close":370,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":370},"2026-05-06",16.08,16.275,-1.15,-6.84,313600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":230,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",17.2,17.39,16.51,16.82,-3.05,255400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-04",16.55,17.38,16.32,17.35,1.16,7.16,615700,{"date":1031,"open":1032,"high":1033,"low":943,"close":1034,"change":1035,"percent_change":702,"volume":1036,"transactions":9,"vwap":1034},"2026-05-01",16.22,16.3,16.19,-0.1,219600,{"date":1038,"open":1039,"high":1040,"low":949,"close":1041,"change":1042,"percent_change":54,"volume":1043,"transactions":9,"vwap":1041},"2026-04-30",16.17,16.435,16.29,0.03,251300,{"date":1045,"open":1046,"high":981,"low":1047,"close":942,"change":460,"percent_change":411,"volume":1048,"transactions":9,"vwap":942},"2026-04-29",16.45,16.215,188400,{"date":1050,"open":1032,"high":1051,"low":1052,"close":1053,"change":117,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",16.48,15.99,16.25,2.2,238400,{"date":1057,"open":1058,"high":981,"low":1059,"close":1060,"change":210,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-27",16.14,15.77,15.9,-0.56,202200,{"date":1064,"open":933,"high":1065,"low":1066,"close":1052,"change":694,"percent_change":546,"volume":1067,"transactions":9,"vwap":1052},"2026-04-24",16.09,15.62,220000,{"date":1069,"open":1070,"high":1071,"low":383,"close":944,"change":286,"percent_change":1072,"volume":1073,"transactions":9,"vwap":944},"2026-04-23",16.13,16.33,-1.3,205900,{"date":1075,"open":393,"high":1076,"low":393,"close":1077,"change":967,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-22",16.21,16.12,2.81,287800,{"date":1081,"open":383,"high":1052,"low":1082,"close":383,"change":694,"percent_change":1083,"volume":1084,"transactions":9,"vwap":383},"2026-04-21",15.56,0.51,335900,{"date":1086,"open":950,"high":1065,"low":72,"close":352,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":352},"2026-04-20",-0.18,-1.14,216300,{"date":1091,"open":1092,"high":933,"low":418,"close":983,"change":984,"percent_change":985,"volume":1093,"transactions":9,"vwap":983},"2026-04-17",15.525,332300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":934,"change":117,"percent_change":1098,"volume":1099,"transactions":9,"vwap":934},"2026-04-16",15.69,16.11,2.24,178700,{"date":1101,"open":1065,"high":1102,"low":994,"close":994,"change":736,"percent_change":1103,"volume":1104,"transactions":9,"vwap":994},"2026-04-15",16.31,-3.16,302100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-14",16.63,16.035,16.16,-0.65,-3.87,307900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":460,"percent_change":411,"volume":1119,"transactions":9,"vwap":1118},"2026-04-13",17.049999,17.3,16.6,16.81,332000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-10",16.37,16.88,16.8,0.25,1.51,193700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1023,"change":354,"percent_change":1133,"volume":1093,"transactions":9,"vwap":1023},"2026-04-09",16.85,16.996,16.27,-1.78,{"date":1135,"open":1025,"high":1136,"low":1137,"close":1130,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1130},"2026-04-08",17.059999,15.55,-0.59,-3.38,385100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":846,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",17.27,17.71,17.44,1.57,337200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":286,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",17.32,17.79,16.66,17.17,-1.21,418100,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1024,"change":1160,"percent_change":566,"volume":1161,"transactions":9,"vwap":1024},"2026-04-02",18.57,17.125,0.32,249600,{"date":1163,"open":1164,"high":1151,"low":1124,"close":1136,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1136},"2026-04-01",17.16,-0.55,-3.12,386700,{"date":1169,"open":1170,"high":1171,"low":1143,"close":1172,"change":936,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",18.56,18.855,17.61,-4.55,424500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":231,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",19.33,19.39,18.33,18.45,-0.78,263100,{"date":1184,"open":1185,"high":26,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",18.53,18.39,19.23,0.98,5.37,507900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-26",17.84,18.61,17.77,18.25,0.46,2.59,261600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1151,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1151},"2026-03-25",17.25,18.02,17.1,0.45,2.6,198400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-24",17.26,18,17.34,0.11,0.64,231400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":354,"percent_change":1222,"volume":823,"transactions":9,"vwap":1221},"2026-03-23",17.12,17.6,16.62,17.23,-1.71,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1042,"percent_change":401,"volume":1229,"transactions":9,"vwap":1228},"2026-03-20",17.62,18.49,17.51,17.53,524500,{"date":1231,"open":1232,"high":1180,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",17.9,17.5,-0.33,-1.85,478900,{"date":1238,"open":1211,"high":1196,"low":1239,"close":1240,"change":241,"percent_change":1241,"volume":1215,"transactions":9,"vwap":1240},"2026-03-18",17.512,17.83,-1.76,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":775,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",18.27,19,18.11,18.15,-1.68,196000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":21,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",18.38,18.955,17.81,18.46,1.65,279600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-13",17.52,18.465,17.37,18.16,0.6,3.42,333100,{"date":1268,"open":1269,"high":1270,"low":1145,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",18.66,18.71,17.56,-0.87,-4.72,428600,{"date":1276,"open":1277,"high":1245,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-11",18.9,17.43,18.43,0.83,4.72,710200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1219,"change":715,"percent_change":1004,"volume":1288,"transactions":9,"vwap":1219},"2026-03-10",17.99,18.059999,17.14,240300,{"date":1290,"open":1269,"high":1291,"low":1254,"close":1285,"change":385,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1285},"2026-03-09",18.91,-3.07,399100,{"date":1295,"open":1193,"high":1296,"low":1297,"close":1170,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1170},"2026-03-06",18.62,17.668,0.79,4.45,239500,{"date":1302,"open":1303,"high":1193,"low":1303,"close":1195,"change":122,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1195},"2026-03-05",17.07,3.68,275200,{"date":1307,"open":1221,"high":1233,"low":1308,"close":1287,"change":1035,"percent_change":364,"volume":1309,"transactions":9,"vwap":1287},"2026-03-04",17,221000,{"date":1311,"open":1312,"high":1151,"low":1313,"close":1314,"change":694,"percent_change":749,"volume":1315,"transactions":9,"vwap":1314},"2026-03-03",17.19,17.014999,17.24,256200,{"date":1317,"open":1024,"high":1225,"low":1318,"close":1164,"change":102,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1164},"2026-03-02",16.868,3.37,378100,{"date":1322,"open":934,"high":1323,"low":1324,"close":1117,"change":1214,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1117},"2026-02-27",16.735,15.96,4.01,105700,{"date":1328,"open":1329,"high":1330,"low":393,"close":1324,"change":374,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-02-26",15.97,16.68,-0.75,134600,{"date":1334,"open":1070,"high":1132,"low":1335,"close":1008,"change":574,"percent_change":374,"volume":1336,"transactions":9,"vwap":1008},"2026-02-25",15.645,107700,{"date":1338,"open":1339,"high":1340,"low":1137,"close":1339,"change":996,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-24",16.1,16.135,0.75,136800,{"date":1344,"open":1018,"high":1345,"low":381,"close":1346,"change":638,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",16.843,15.98,-5.72,147400,{"date":1350,"open":1351,"high":1202,"low":1041,"close":1352,"change":54,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-20",16.79,16.95,1.07,120100,{"date":1356,"open":1357,"high":1204,"low":1109,"close":1358,"change":1205,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-19",16.43,16.77,2.76,104200,{"date":1362,"open":1034,"high":1363,"low":1364,"close":1025,"change":461,"percent_change":742,"volume":1365,"transactions":9,"vwap":1025},"2026-02-18",16.58,16.040001,110400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1053,"change":1035,"percent_change":702,"volume":1371,"transactions":9,"vwap":1053},"2026-02-17",16.28,16.7,15.64,114300,{"date":1373,"open":352,"high":1117,"low":352,"close":1374,"change":1375,"percent_change":1304,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",16.35,0.58,65500,{"date":1378,"open":1379,"high":1380,"low":957,"close":1059,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1059},"2026-02-12",16.87,17.01,-1.08,-6.41,217300,{"date":1385,"open":1153,"high":1024,"low":1369,"close":1130,"change":774,"percent_change":89,"volume":1386,"transactions":9,"vwap":1130},"2026-02-11",133200,{"date":1388,"open":1308,"high":1389,"low":361,"close":1390,"change":629,"percent_change":1110,"volume":1391,"transactions":9,"vwap":1390},"2026-02-10",17.36,16.89,235500,{"date":1393,"open":1394,"high":1116,"low":1395,"close":1308,"change":538,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1308},"2026-02-09",17.11,16.935,-1.56,148200,{"date":1399,"open":1400,"high":1026,"low":1401,"close":1143,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1143},"2026-02-06",16.61,16.39,0.95,5.82,242700,{"date":1406,"open":1407,"high":1408,"low":1070,"close":1025,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1025},"2026-02-05",16.54,16.78,-0.35,-2.1,158600,{"date":1413,"open":1369,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-04",17.15,16.49,16.67,0.15,0.91,212300,{"date":1421,"open":1422,"high":1423,"low":994,"close":1424,"change":1280,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-03",15.75,16.64,16.52,5.29,235700,{"date":1428,"open":1429,"high":408,"low":426,"close":1096,"change":602,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1096},"2026-02-02",15.59,-1.2,182700,{"date":1433,"open":1052,"high":1041,"low":1422,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-30",15.88,-0.2,-1.24,135100,{"date":1439,"open":1440,"high":1053,"low":1441,"close":1008,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1008},"2026-01-29",15.63,15.454,0.74,4.82,188000,{"date":1446,"open":346,"high":1447,"low":1448,"close":964,"change":411,"percent_change":412,"volume":1449,"transactions":9,"vwap":964},"2026-01-28",15.54,15.145,140300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":592,"percent_change":936,"volume":1456,"transactions":9,"vwap":1455},"2026-01-27",15.41,15.662,14.935,15.28,131800,{"date":1458,"open":1459,"high":363,"low":1460,"close":1452,"change":997,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1452},"2026-01-26",14.85,14.59,5.33,257300,{"date":1464,"open":313,"high":316,"low":1465,"close":1466,"change":268,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-23",14.35,14.63,2.02,143900,{"date":1470,"open":456,"high":1471,"low":1472,"close":1473,"change":715,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",14.885,14.18,14.34,-2.65,144300,{"date":1477,"open":1478,"high":335,"low":1478,"close":1479,"change":997,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-21",14.37,14.73,5.59,227500,{"date":1483,"open":517,"high":927,"low":1484,"close":554,"change":412,"percent_change":1485,"volume":1486,"transactions":9,"vwap":554},"2026-01-20",13.692,2.88,234000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":756,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-16",13.68,14,13.521,13.56,-1.88,176900,{"date":1496,"open":882,"high":1497,"low":249,"close":850,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":850},"2026-01-15",14.2,-0.15,-1.07,257500,{"date":1502,"open":851,"high":910,"low":499,"close":1503,"change":877,"percent_change":325,"volume":1348,"transactions":9,"vwap":1503},"2026-01-14",13.97,{"date":1505,"open":554,"high":1506,"low":554,"close":1507,"change":200,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-13",14.425,14.03,0.94,124500,{"date":1511,"open":1512,"high":545,"low":1513,"close":856,"change":220,"percent_change":1027,"volume":1514,"transactions":9,"vwap":856},"2026-01-12",13.78,13.73,103100,{"date":1516,"open":1503,"high":1503,"low":883,"close":1517,"change":756,"percent_change":1518,"volume":1161,"transactions":9,"vwap":1517},"2026-01-09",13.74,-1.86,{"date":1520,"open":1472,"high":1478,"low":882,"close":1490,"change":1435,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1490},"2026-01-08",-1.41,165400,{"date":1524,"open":1525,"high":1525,"low":1507,"close":1497,"change":286,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1497},"2026-01-07",14.41,-1.46,154800,{"date":1529,"open":508,"high":427,"low":1490,"close":1525,"change":673,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1525},"2026-01-06",1.34,231700,{"date":1533,"open":1534,"high":1534,"low":554,"close":489,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":489},"2026-01-05",15.02,-0.5,-3.4,339500,{"date":1539,"open":1459,"high":1459,"low":927,"close":1540,"change":809,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-02",14.72,-0.07,207300,{"date":1544,"open":1545,"high":1546,"low":911,"close":1479,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1479},"2025-12-31",15.06,15.275,-0.47,-3.09,188200,{"date":1551,"open":974,"high":346,"low":334,"close":1552,"change":1553,"percent_change":1304,"volume":1554,"transactions":9,"vwap":1552},"2025-12-30",15.2,0.54,267900,{"date":1556,"open":1557,"high":1558,"low":1466,"close":467,"change":460,"percent_change":461,"volume":1559,"transactions":9,"vwap":467},"2025-12-29",14.82,14.98,214700,{"date":1561,"open":1460,"high":1562,"low":1563,"close":488,"change":694,"percent_change":951,"volume":1468,"transactions":9,"vwap":488},"2025-12-26",14.75,14.391,{"date":1565,"open":1566,"high":1567,"low":313,"close":1568,"change":984,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-24",14.7,14.86,14.57,-1.49,64600,{"date":1572,"open":445,"high":1573,"low":910,"close":974,"change":54,"percent_change":1574,"volume":1575,"transactions":9,"vwap":974},"2025-12-23",14.84,1.23,153800,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-22",14.52,14.915,14.61,0.1,0.69,294700,{"date":1585,"open":1586,"high":316,"low":1586,"close":920,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":920},"2025-12-19",13.6,0.8,5.84,672300,{"date":1591,"open":479,"high":316,"low":1592,"close":1593,"change":774,"percent_change":884,"volume":1594,"transactions":9,"vwap":1593},"2025-12-18",13.583,13.71,204100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":529,"change":490,"percent_change":252,"volume":1600,"transactions":9,"vwap":529},"2025-12-17",13.57,13.76,13.415,241600,{"date":1602,"open":552,"high":683,"low":1603,"close":1604,"change":460,"percent_change":461,"volume":1229,"transactions":9,"vwap":1604},"2025-12-16",12.605,13.39,{"date":1606,"open":508,"high":518,"low":1607,"close":251,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":251},"2025-12-15",13.34,-0.66,-4.7,262200,{"date":1612,"open":445,"high":446,"low":545,"close":1613,"change":768,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-12",14.04,-2.64,215100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":325,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-11",14.77,14.97,14.33,14.42,-2.9,474900,{"date":1625,"open":972,"high":972,"low":1626,"close":1459,"change":629,"percent_change":914,"volume":1627,"transactions":9,"vwap":1459},"2025-12-10",14.39,386900,{"date":1629,"open":1626,"high":1558,"low":897,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-09",14.96,0.59,4.11,785600,{"date":1635,"open":919,"high":1636,"low":1637,"close":1478,"change":878,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1478},"2025-12-08",14.895,14.3,-3.04,475700,{"date":1641,"open":302,"high":353,"low":1637,"close":1557,"change":1553,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1557},"2025-12-05",3.78,378000,{"date":1645,"open":910,"high":1646,"low":1647,"close":518,"change":714,"percent_change":1409,"volume":1648,"transactions":9,"vwap":518},"2025-12-04",14.62,14.225,386800,{"date":1650,"open":535,"high":1651,"low":899,"close":1620,"change":1631,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1620},"2025-12-03",14.389,4.29,196600,{"date":1655,"open":683,"high":662,"low":786,"close":1517,"change":673,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1517},"2025-12-02",1.4,198900,{"date":1659,"open":304,"high":509,"low":304,"close":892,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":892},"2025-12-01",0.31,2.34,276600,{"date":1664,"open":293,"high":1665,"low":711,"close":1666,"change":480,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-28",13.265,13.24,1.85,95300,{"date":1670,"open":259,"high":1607,"low":599,"close":682,"change":1213,"percent_change":1671,"volume":1672,"transactions":9,"vwap":682},"2025-11-26",0.85,268000,{"date":1674,"open":693,"high":693,"low":1675,"close":599,"change":286,"percent_change":1676,"volume":1677,"transactions":9,"vwap":599},"2025-11-25",12.645,-1.6,187100,{"date":1679,"open":228,"high":807,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-24",12.29,13.1,0.48,3.8,358600,{"date":1686,"open":646,"high":646,"low":1687,"close":1688,"change":731,"percent_change":89,"volume":1689,"transactions":9,"vwap":1688},"2025-11-21",12.17,12.62,258600,{"date":1691,"open":591,"high":635,"low":209,"close":781,"change":261,"percent_change":261,"volume":1692,"transactions":9,"vwap":781},"2025-11-20",293100,{"date":1694,"open":1695,"high":1695,"low":1696,"close":781,"change":1409,"percent_change":1697,"volume":1698,"transactions":9,"vwap":781},"2025-11-19",12.85,12.4,-2.69,365800,{"date":1700,"open":218,"high":304,"low":196,"close":682,"change":1701,"percent_change":412,"volume":1702,"transactions":9,"vwap":682},"2025-11-18",0.05,437800,{"date":1704,"open":867,"high":1705,"low":1706,"close":17,"change":1547,"percent_change":1707,"volume":1708,"transactions":9,"vwap":17},"2025-11-17",13.439,12.9,-3.5,402900,{"date":1710,"open":563,"high":871,"low":680,"close":683,"change":877,"percent_change":878,"volume":1711,"transactions":9,"vwap":683},"2025-11-14",236900,{"date":1713,"open":672,"high":672,"low":304,"close":875,"change":877,"percent_change":1714,"volume":1715,"transactions":9,"vwap":875},"2025-11-13",-0.44,326600,{"date":1717,"open":294,"high":1718,"low":208,"close":862,"change":132,"percent_change":158,"volume":1719,"transactions":9,"vwap":862},"2025-11-12",14.06,1251200,{"date":1721,"open":627,"high":892,"low":627,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-11",13.45,1.78,15.25,1628200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":220,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-10",11.53,11.68,11.3,11.67,1.39,305500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1660,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-07",11.16,11.6,11.14,11.51,2.77,367300,{"date":1743,"open":1744,"high":1737,"low":27,"close":1745,"change":574,"percent_change":1087,"volume":1746,"transactions":9,"vwap":1745},"2025-11-06",11.25,11.2,338700,{"date":1748,"open":1730,"high":1749,"low":1745,"close":1750,"change":584,"percent_change":211,"volume":1751,"transactions":9,"vwap":1750},"2025-11-05",11.76,11.22,355400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1730,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1730},"2025-11-04",11.62,11.729,11.24,-0.54,-4.56,772600,{"date":1761,"open":1762,"high":1763,"low":1738,"close":1764,"change":490,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-03",11.46,11.85,11.84,3.14,741000,{"date":1768,"open":1769,"high":1770,"low":1750,"close":1771,"change":1417,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-31",11.36,11.57,11.48,1.32,278500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":210,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",11.41,11.59,11.26,11.33,-0.79,325600,{"date":1783,"open":1750,"high":1784,"low":1785,"close":1786,"change":220,"percent_change":674,"volume":1787,"transactions":9,"vwap":1786},"2025-10-29",11.555,11.15,11.42,950200,{"date":1789,"open":1737,"high":1737,"low":1745,"close":1778,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1778},"2025-10-28",-0.4,-3.43,382500,{"date":1794,"open":1763,"high":1795,"low":1796,"close":1797,"change":877,"percent_change":736,"volume":1798,"transactions":9,"vwap":1797},"2025-10-27",12.01,11.61,11.66,626800,{"date":1800,"open":1801,"high":1801,"low":1737,"close":1802,"change":354,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-24",12.06,11.72,-2.5,284700,{"date":1806,"open":1749,"high":1807,"low":1808,"close":1809,"change":1197,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-23",12.065,11.675,12.02,3.98,693700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1087,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-22",11.8,11.89,11.29,11.56,-1.53,423600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":756,"percent_change":1004,"volume":1826,"transactions":9,"vwap":1825},"2025-10-21",12,12.1,11.7,11.74,455000,{"date":1828,"open":1829,"high":762,"low":1830,"close":1822,"change":1213,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1822},"2025-10-20",11.98,11.905,0.93,413900,{"date":1834,"open":1835,"high":601,"low":1836,"close":1815,"change":584,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1815},"2025-10-17",12.07,11.715,-0.67,279100,{"date":1840,"open":275,"high":1688,"low":1841,"close":1842,"change":336,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-16",11.91,11.97,-3.7,308100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":761,"change":1581,"percent_change":1850,"volume":1851,"transactions":9,"vwap":761},"2025-10-15",12.34,12.735,12.331,0.81,192300,{"date":1853,"open":197,"high":197,"low":1854,"close":1855,"change":364,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-14",12.225,12.33,-4.49,694400,{"date":1859,"open":218,"high":240,"low":196,"close":20,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":20},"2025-10-13",0.23,1.81,461500,{"date":1864,"open":786,"high":1865,"low":275,"close":626,"change":1110,"percent_change":1866,"volume":1867,"transactions":9,"vwap":626},"2025-10-10",13.205,-4.88,679600,{"date":1869,"open":913,"high":1870,"low":1871,"close":1872,"change":325,"percent_change":1166,"volume":1873,"transactions":9,"vwap":1872},"2025-10-09",13.917,13.256,13.33,210600,{"date":1875,"open":839,"high":1876,"low":1877,"close":1598,"change":480,"percent_change":1723,"volume":1878,"transactions":9,"vwap":1598},"2025-10-08",13.865,13.37,253600,{"date":1880,"open":1512,"high":1881,"low":294,"close":905,"change":89,"percent_change":893,"volume":1882,"transactions":9,"vwap":905},"2025-10-07",13.81,274700,{"date":1884,"open":1489,"high":882,"low":1885,"close":1598,"change":200,"percent_change":1402,"volume":1886,"transactions":9,"vwap":1598},"2025-10-06",13.635,272500,{"date":1888,"open":862,"high":1512,"low":683,"close":1889,"change":200,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-03",13.63,0.96,148300,{"date":1893,"open":1607,"high":1894,"low":1895,"close":871,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":871},"2025-10-02",13.585,13.23,0.26,1.96,330300,{"date":1900,"open":240,"high":1877,"low":1901,"close":1666,"change":200,"percent_change":127,"volume":1902,"transactions":9,"vwap":1666},"2025-10-01",12.92,403300,{"date":1904,"open":304,"high":1905,"low":259,"close":237,"change":1541,"percent_change":230,"volume":1906,"transactions":9,"vwap":237},"2025-09-30",13.295,491800,{"date":1908,"open":251,"high":839,"low":240,"close":780,"change":364,"percent_change":1909,"volume":1910,"transactions":9,"vwap":780},"2025-09-29",-4.22,427500,{"date":1912,"open":904,"high":1913,"low":1513,"close":1598,"change":286,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1598},"2025-09-26",14.275,-1.5,267300,{"date":1917,"open":545,"high":1918,"low":509,"close":1503,"change":261,"percent_change":261,"volume":1919,"transactions":9,"vwap":1503},"2025-09-25",14.105,141200,{"date":1921,"open":1922,"high":1923,"low":1593,"close":1503,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1503},"2025-09-24",13.72,14.09,0.38,2.8,266700,{"date":1928,"open":572,"high":1929,"low":572,"close":526,"change":1631,"percent_change":1930,"volume":1931,"transactions":9,"vwap":526},"2025-09-23",13.895,4.54,539200,{"date":1933,"open":773,"high":552,"low":209,"close":682,"change":996,"percent_change":1831,"volume":1934,"transactions":9,"vwap":682},"2025-09-22",388700,{"date":1936,"open":1597,"high":526,"low":1937,"close":798,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":798},"2025-09-19",12.87,-0.72,-5.29,448800,{"date":1942,"open":672,"high":1922,"low":855,"close":1586,"change":1701,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1586},"2025-09-18",0.37,196200,{"date":1946,"open":1517,"high":1947,"low":892,"close":892,"change":1541,"percent_change":736,"volume":1948,"transactions":9,"vwap":892},"2025-09-17",14.15,249100,{"date":1950,"open":1951,"high":839,"low":700,"close":249,"change":1701,"percent_change":1943,"volume":1952,"transactions":9,"vwap":249},"2025-09-16",13.67,652600,{"date":1954,"open":1517,"high":1955,"low":905,"close":1597,"change":1435,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1597},"2025-09-15",13.768,-1.45,318200,{"date":1959,"open":509,"high":1960,"low":529,"close":913,"change":584,"percent_change":364,"volume":1961,"transactions":9,"vwap":913},"2025-09-12",14.175,192600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":499,"change":1435,"percent_change":306,"volume":1967,"transactions":9,"vwap":499},"2025-09-11",13.99,14.065,13.809,201800,{"date":1969,"open":1922,"high":1970,"low":1922,"close":504,"change":1160,"percent_change":1971,"volume":1972,"transactions":9,"vwap":504},"2025-09-10",14.139,2.33,261500,{"date":1974,"open":839,"high":1923,"low":537,"close":1513,"change":460,"percent_change":461,"volume":1531,"transactions":9,"vwap":1513},"2025-09-09",{"date":1976,"open":973,"high":973,"low":1922,"close":1922,"change":715,"percent_change":1977,"volume":1055,"transactions":9,"vwap":1922},"2025-09-08",-2.76,{"date":1979,"open":487,"high":1980,"low":1964,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-05",14.415,14.11,-0.49,-3.36,400900,{"date":1986,"open":544,"high":1479,"low":544,"close":477,"change":1987,"percent_change":1988,"volume":1067,"transactions":9,"vwap":477},"2025-09-04",0.4,2.82,{"date":1990,"open":459,"high":426,"low":544,"close":1497,"change":593,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1497},"2025-09-03",-6.58,396900,{"date":1994,"open":1534,"high":956,"low":456,"close":1552,"change":21,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1552},"2025-09-02",2.01,533600,{"date":1998,"open":334,"high":1999,"low":1618,"close":2000,"change":1581,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-29",15.13,14.9,0.68,300500,{"date":2004,"open":2005,"high":2006,"low":1478,"close":446,"change":1417,"percent_change":2007,"volume":2008,"transactions":9,"vwap":446},"2025-08-28",14.64,14.81,1.02,240900,{"date":2010,"open":973,"high":425,"low":2011,"close":488,"change":546,"percent_change":2012,"volume":2013,"transactions":9,"vwap":488},"2025-08-27",14.19,3.53,248500,{"date":2015,"open":315,"high":911,"low":497,"close":1947,"change":877,"percent_change":449,"volume":2016,"transactions":9,"vwap":1947},"2025-08-26",282300,{"date":2018,"open":927,"high":2019,"low":545,"close":2020,"change":1197,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-25",14.545,14.21,3.35,737800,{"date":2024,"open":845,"high":2025,"low":1517,"close":529,"change":461,"percent_change":1083,"volume":2026,"transactions":9,"vwap":529},"2025-08-22",14.125,354400,{"date":2028,"open":1512,"high":554,"low":1889,"close":1489,"change":1541,"percent_change":736,"volume":2029,"transactions":9,"vwap":1489},"2025-08-21",245600,{"date":2031,"open":891,"high":899,"low":1607,"close":529,"change":1160,"percent_change":2032,"volume":2033,"transactions":9,"vwap":529},"2025-08-20",2.38,159600,{"date":2035,"open":683,"high":1492,"low":867,"close":528,"change":1541,"percent_change":2036,"volume":2037,"transactions":9,"vwap":528},"2025-08-19",-0.52,273800,{"date":2039,"open":536,"high":536,"low":701,"close":871,"change":774,"percent_change":354,"volume":2040,"transactions":9,"vwap":871},"2025-08-18",337100,{"date":2042,"open":851,"high":1490,"low":871,"close":862,"change":449,"percent_change":2043,"volume":2044,"transactions":9,"vwap":862},"2025-08-15",-3.01,240500,{"date":2046,"open":898,"high":882,"low":248,"close":882,"change":673,"percent_change":620,"volume":2047,"transactions":9,"vwap":882},"2025-08-14",538200,{"date":2049,"open":448,"high":313,"low":600,"close":913,"change":385,"percent_change":2050,"volume":2051,"transactions":9,"vwap":913},"2025-08-13",-3.97,319800,{"date":2053,"open":1497,"high":335,"low":1507,"close":1473,"change":1790,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1473},"2025-08-12",-2.71,419500,{"date":2057,"open":447,"high":974,"low":447,"close":2058,"change":490,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-11",14.74,2.5,195400,{"date":2062,"open":508,"high":927,"low":851,"close":927,"change":519,"percent_change":2063,"volume":2064,"transactions":9,"vwap":927},"2025-08-08",2.35,168400,{"date":2066,"open":313,"high":1562,"low":545,"close":504,"change":142,"percent_change":2067,"volume":2040,"transactions":9,"vwap":504},"2025-08-07",-2.36,{"date":2069,"open":920,"high":1466,"low":487,"close":1626,"change":461,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1626},"2025-08-06",0.49,200700,{"date":2073,"open":856,"high":1620,"low":856,"close":2074,"change":1943,"percent_change":429,"volume":2075,"transactions":9,"vwap":2074},"2025-08-05",14.32,350600,{"date":2077,"open":1478,"high":1478,"low":554,"close":554,"change":719,"percent_change":1241,"volume":2078,"transactions":9,"vwap":554},"2025-08-04",229500,{"date":2080,"open":1630,"high":1630,"low":1490,"close":1497,"change":211,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1497},"2025-08-01",-4.76,564800,{"date":2084,"open":335,"high":2085,"low":2086,"close":2087,"change":210,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-07-31",15.385,14.71,14.91,-0.6,233900,{"date":2091,"open":2092,"high":332,"low":1618,"close":972,"change":2093,"percent_change":846,"volume":2094,"transactions":9,"vwap":972},"2025-07-30",14.87,0.04,254600,{"date":2096,"open":2097,"high":1002,"low":2098,"close":1630,"change":2099,"percent_change":1930,"volume":2100,"transactions":9,"vwap":1630},"2025-07-29",14.53,14.24,0.65,562400,{"date":2102,"open":1478,"high":488,"low":553,"close":435,"change":438,"percent_change":2103,"volume":2104,"transactions":9,"vwap":435},"2025-07-28",1.56,283600,{"date":2106,"open":910,"high":315,"low":500,"close":1923,"change":775,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1923},"2025-07-25",-2.15,159100,{"date":2110,"open":1718,"high":1466,"low":554,"close":910,"change":1660,"percent_change":1054,"volume":2111,"transactions":9,"vwap":910},"2025-07-24",245400,{"date":2113,"open":2011,"high":973,"low":2114,"close":1923,"change":731,"percent_change":286,"volume":2115,"transactions":9,"vwap":1923},"2025-07-23",13.905,192400,{"date":2117,"open":1497,"high":1621,"low":2118,"close":2119,"change":401,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-22",13.985,14.12,1.22,237600,{"date":2123,"open":1724,"high":2124,"low":1598,"close":554,"change":603,"percent_change":2125,"volume":2126,"transactions":9,"vwap":554},"2025-07-21",15.46,-9.36,425700,{"date":2128,"open":393,"high":2129,"low":345,"close":372,"change":1498,"percent_change":638,"volume":2130,"transactions":9,"vwap":372},"2025-07-18",15.93,198000,{"date":2132,"open":2006,"high":384,"low":974,"close":1447,"change":834,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1447},"2025-07-17",4.16,178300,{"date":2136,"open":958,"high":2137,"low":2000,"close":335,"change":1498,"percent_change":593,"volume":2138,"transactions":9,"vwap":335},"2025-07-16",15.42,358200,{"date":2140,"open":2141,"high":2141,"low":468,"close":935,"change":510,"percent_change":1914,"volume":2142,"transactions":9,"vwap":935},"2025-07-15",15.43,207200,{"date":2144,"open":1724,"high":1452,"low":2145,"close":333,"change":1701,"percent_change":519,"volume":2146,"transactions":9,"vwap":333},"2025-07-14",14.875,190900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1724,"change":1701,"percent_change":519,"volume":2152,"transactions":9,"vwap":1724},"2025-07-11",15.16,15.47,15.128,296200,{"date":2154,"open":1562,"high":2155,"low":2156,"close":1552,"change":1943,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1552},"2025-07-10",15.36,14.554,2.49,330500,{"date":2160,"open":1440,"high":1440,"low":467,"close":456,"change":364,"percent_change":2161,"volume":2162,"transactions":9,"vwap":456},"2025-07-09",-3.76,355500,{"date":2164,"open":2087,"high":1066,"low":1557,"close":1452,"change":967,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1452},"2025-07-08",2.94,352500,{"date":2168,"open":1052,"high":1077,"low":425,"close":1619,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1619},"2025-07-07",-1.11,-6.9,652800,{"date":2173,"open":2174,"high":2174,"low":1434,"close":1008,"change":1061,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1008},"2025-07-03",16.76,-3.37,333900,{"date":2178,"open":1218,"high":2179,"low":2180,"close":1423,"change":1714,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1423},"2025-07-02",17.29,16.47,-2.58,542800,{"date":2184,"open":2185,"high":2185,"low":1308,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-01",18.18,17.08,-1.23,-6.72,506500,{"date":2191,"open":1170,"high":1291,"low":2192,"close":2193,"change":1790,"percent_change":885,"volume":2194,"transactions":9,"vwap":2193},"2025-06-30",18.094999,18.31,563300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1270,"change":401,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1270},"2025-06-27",18.63,18.79,18.104,0.92,1438800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-26",17.93,18.74,17.88,18.54,0.61,3.4,392700,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2204,"change":1181,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2204},"2025-06-25",18.81,17.91,-4.17,248300,{"date":2218,"open":2193,"high":2205,"low":1286,"close":1270,"change":54,"percent_change":555,"volume":2219,"transactions":9,"vwap":1270},"2025-06-24",210000,{"date":2221,"open":2222,"high":2222,"low":2193,"close":1185,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1185},"2025-06-23",19.56,-1.03,-5.27,293900,{"date":2227,"open":2228,"high":178,"low":2229,"close":2222,"change":996,"percent_change":834,"volume":2230,"transactions":9,"vwap":2222},"2025-06-20",19.62,19.535,522400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":411,"percent_change":1660,"volume":2237,"transactions":9,"vwap":2236},"2025-06-18",19.41,19.66,19.238,19.44,205700,{"date":2239,"open":2240,"high":2234,"low":1277,"close":2241,"change":951,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-17",18.93,19.38,2.92,330100,{"date":2245,"open":1158,"high":2246,"low":1170,"close":2247,"change":220,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-16",19.165,18.83,0.86,219500,{"date":2251,"open":2252,"high":2253,"low":1179,"close":2254,"change":1924,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-13",19.13,19.37,18.67,2.08,198700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":21,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-12",17.73,18.3,17.695,18.29,1.67,373600,{"date":2266,"open":2259,"high":2267,"low":1212,"close":1285,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1285},"2025-06-11",18.245,0.82,4.78,562000,{"date":2272,"open":1308,"high":2273,"low":2274,"close":1153,"change":857,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1153},"2025-06-10",17.48,16.73,2.51,311400,{"date":2278,"open":1117,"high":2279,"low":1415,"close":2280,"change":168,"percent_change":2281,"volume":1919,"transactions":9,"vwap":2280},"2025-06-09",16.96,16.75,1.21,{"date":2283,"open":2284,"high":2179,"low":1364,"close":1023,"change":1682,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1023},"2025-06-06",16.38,2.99,57300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":941,"change":325,"percent_change":2292,"volume":2293,"transactions":9,"vwap":941},"2025-06-05",16.5,16.825,16.059999,-2.61,127900,{"date":2295,"open":1143,"high":2273,"low":1102,"close":2289,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2289},"2025-06-04",-0.68,-3.96,118400,{"date":2300,"open":1015,"high":1144,"low":2280,"close":2301,"change":200,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-06-03",17.18,0.76,113300,{"date":2305,"open":2306,"high":2307,"low":1416,"close":1115,"change":1943,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1115},"2025-06-02",17.09,17.31,2.22,145400,{"date":2311,"open":1351,"high":1379,"low":1363,"close":1330,"change":1435,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1330},"2025-05-30",-1.18,126900,{"date":2315,"open":1303,"high":1116,"low":1124,"close":1123,"change":1234,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1123},"2025-05-29",-1.92,95500,{"date":2319,"open":2320,"high":1262,"low":2321,"close":2322,"change":694,"percent_change":749,"volume":2323,"transactions":9,"vwap":2322},"2025-05-28",17.28,17.02,17.21,84700,{"date":2325,"open":1116,"high":1212,"low":1408,"close":2326,"change":877,"percent_change":1409,"volume":2327,"transactions":9,"vwap":2326},"2025-05-27",17.13,193400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":1312,"change":1547,"percent_change":2333,"volume":2089,"transactions":9,"vwap":1312},"2025-05-23",17.42,17.66,16.91,-2.66,{"date":2335,"open":1219,"high":2336,"low":1202,"close":2331,"change":374,"percent_change":1837,"volume":2337,"transactions":9,"vwap":2331},"2025-05-22",17.76,101800,{"date":2339,"open":1263,"high":2340,"low":1225,"close":2341,"change":89,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-21",18.19,17.78,-1.33,153700,{"date":2345,"open":2346,"high":2347,"low":1278,"close":1203,"change":1205,"percent_change":491,"volume":2142,"transactions":9,"vwap":1203},"2025-05-20",17.54,18.09,{"date":2349,"open":1227,"high":1232,"low":2350,"close":2351,"change":714,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-19",17.45,17.57,-0.28,123600,{"date":2355,"open":1247,"high":1247,"low":1212,"close":1225,"change":2356,"percent_change":782,"volume":1542,"transactions":9,"vwap":1225},"2025-05-16",-0.36,{"date":2358,"open":2262,"high":2359,"low":2360,"close":2361,"change":325,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-15",18.455,17.665,17.98,-2.34,137900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":261,"percent_change":261,"volume":2370,"transactions":9,"vwap":2369},"2025-05-14",18.34,18.645,17.65,18.41,165700,{"date":2372,"open":2273,"high":2373,"low":1117,"close":2369,"change":54,"percent_change":127,"volume":2374,"transactions":9,"vwap":2369},"2025-05-13",18.84,371800,{"date":2376,"open":1246,"high":2377,"low":2378,"close":2379,"change":2248,"percent_change":81,"volume":1648,"transactions":9,"vwap":2379},"2025-05-12",18.64,17.86,18.23,{"date":2381,"open":1218,"high":2382,"low":2383,"close":1262,"change":2384,"percent_change":900,"volume":2385,"transactions":9,"vwap":1262},"2025-05-09",17.75,16.985,0.34,336200,{"date":2387,"open":2388,"high":1145,"low":2388,"close":2389,"change":1671,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-08",16.46,17.030001,5.25,520800,{"date":2393,"open":2394,"high":1051,"low":2395,"close":2396,"change":1498,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-07",16.44,15.86,16.18,-0.92,291300,{"date":2400,"open":2401,"high":2402,"low":957,"close":1071,"change":857,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1071},"2025-05-06",16.02,16.635,2.64,148600,{"date":2406,"open":2129,"high":2407,"low":1370,"close":944,"change":1234,"percent_change":2408,"volume":2409,"transactions":9,"vwap":944},"2025-05-05",16.165,-2.03,161600,{"date":2411,"open":944,"high":980,"low":1453,"close":2412,"change":546,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-02",16.24,3.18,86900,{"date":2416,"open":332,"high":2417,"low":2000,"close":2418,"change":412,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-01",15.81,15.74,2.54,255300,{"date":2422,"open":2395,"high":2395,"low":418,"close":925,"change":2296,"percent_change":2423,"volume":2424,"transactions":9,"vwap":925},"2025-04-30",-4.24,240100,{"date":2426,"open":942,"high":2427,"low":1060,"close":2428,"change":1547,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-29",16.59,16.030001,-2.85,150300,{"date":2432,"open":2433,"high":1423,"low":2433,"close":2289,"change":749,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2289},"2025-04-28",16.01,2.93,176200,{"date":2437,"open":478,"high":2428,"low":2006,"close":2428,"change":997,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2428},"2025-04-25",5.11,146100,{"date":2441,"open":2442,"high":2137,"low":2058,"close":1724,"change":1896,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1724},"2025-04-24",14.99,1.73,215200,{"date":182,"open":982,"high":2446,"low":1567,"close":2442,"change":211,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2442},15.955,-4.52,250100]