[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOA":3,"homepage-market-summary":34,"stock-historical-NOA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NOA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"North American Construction Group Ltd.","NYSE",null,"Common Stock","North American Construction Group Ltd is Canada's heavy civil construction and mining contractor provider. The company has provided services to oil, natural gas, and resource companies. The Company provides a wide range of mining and heavy civil construction services to customer in the resource development and industrial construction sectors within Canada, the United States, and Australia. The Company's reportable segments are Heavy Equipment Canada, Heavy Equipment Australia, and Other. Heavy Equipment Canada and Heavy Equipment Australia include all of aspects of the mining and heavy civil construction services provided within those geographic areas. Other includes mine management contract work in the United States, its external maintenance and rebuild programs.","1,551",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.9216,0.48,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},12.24,12.26,12.42,12.11,12.25,-0.01,-0.08,65704.258921,1252,12.2841,17.26,11.905,120142.01485069722,6.3,4997,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":16,"is_up":43,"sparkline":50,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":16,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":19,"start_date":185,"end_date":5},18.24,113703,41501445.727525,-19.63,"2025-04-24",[187,188,197,206,215,223,233,243,254,262,271,279,289,299,309,319,328,337,346,356,367,376,387,397,405,416,425,434,444,455,463,474,483,491,500,510,518,526,537,548,558,567,575,584,592,598,606,613,621,628,635,645,654,662,671,679,686,693,699,702,706,711,717,723,729,735,740,744,750,755,759,763,769,774,778,783,786,791,796,799,803,807,813,819,825,831,838,843,849,855,859,863,867,874,881,888,895,904,913,920,927,934,940,946,951,955,962,968,972,977,982,985,992,999,1004,1007,1012,1015,1019,1024,1030,1035,1038,1042,1046,1049,1053,1057,1061,1064,1068,1072,1076,1080,1086,1091,1095,1100,1103,1107,1111,1115,1122,1128,1135,1143,1150,1156,1162,1167,1173,1180,1189,1197,1204,1211,1218,1225,1231,1237,1242,1248,1254,1262,1267,1272,1278,1284,1291,1298,1305,1310,1317,1324,1330,1335,1341,1347,1354,1360,1368,1372,1377,1384,1392,1399,1403,1409,1414,1419,1425,1430,1435,1439,1443,1447,1451,1455,1460,1466,1471,1474,1478,1481,1485,1488,1492,1494,1499,1504,1509,1514,1518,1521,1525,1529,1533,1537,1540,1544,1548,1551,1555,1559,1564,1568,1572,1576,1580,1583,1586,1591,1597,1602,1607,1612,1615,1618,1622,1627,1631,1633,1638,1642,1646,1649,1654,1658,1663,1667,1670,1675,1680,1683,1687,1691,1696,1700,1703,1705,1708,1712,1716,1719,1721,1724,1727,1730,1733,1737,1741,1745,1749,1753,1758,1761,1763,1765,1768,1771,1775,1779,1782,1786,1793,1798,1804,1810,1816,1822,1828,1830,1834,1841,1844,1847,1852,1856,1860,1865,1868,1873,1877,1880,1884,1887,1890,1894,1898,1902,1906,1912,1917,1923,1928,1933,1938,1941,1947,1952,1957,1963,1967,1971,1975,1980,1984,1990,1995,2003,2009,2016,2023,2028,2033,2039,2044,2049,2056,2062,2068,2074,2079,2083,2088,2094,2099,2105,2111,2117,2122,2127,2130,2133,2136,2141,2144,2149,2153,2157,2162,2166,2168,2172,2176],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":20,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",12.33,12.03,0.07,0.57,57385.518667,1327,12.238,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":42,"volume":203,"transactions":204,"vwap":205},"2026-10-02",12.15,12.29,11.99,12.18,97170.78788,2439,12.1863,{"date":207,"open":208,"high":209,"low":30,"close":22,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",11.94,12.2,0.08,0.67,86623.735574,1530,12.1051,{"date":216,"open":217,"high":218,"low":219,"close":191,"change":210,"percent_change":211,"volume":220,"transactions":221,"vwap":222},"2026-09-30",11.95,12.1,11.93,96969.850084,2342,12.0254,{"date":224,"open":225,"high":226,"low":227,"close":217,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",12.09,12.19,11.925,-0.21,-1.73,94078.06163,1919,12.0053,{"date":234,"open":235,"high":236,"low":218,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",12.32,12.37,12.16,-0.14,-1.14,86335.995044,1829,12.1804,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",12.54,12.5523,12.23,12.3,-0.19,-1.52,60195.047615,1202,12.3499,{"date":255,"open":256,"high":257,"low":236,"close":258,"change":24,"percent_change":25,"volume":259,"transactions":260,"vwap":261},"2026-09-24",12.5,12.66,12.49,103299.239691,1762,12.5289,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",12.51,12.63,12.365,0,150901.5409,2047,12.5194,{"date":272,"open":264,"high":273,"low":274,"close":256,"change":275,"percent_change":110,"volume":276,"transactions":277,"vwap":278},"2026-09-22",12.65,12.35,0.03,100176.174478,2183,12.5274,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",12.82,12.44,12.47,-0.23,-1.81,84792.803159,1863,12.5311,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":249,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",12.95,12.955,12.67,12.7,-1.47,53918.326922,1460,12.757,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":155,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",12.99,13.1766,12.78,12.89,0.31,60029.870214,1242,12.9007,{"date":310,"open":311,"high":312,"low":303,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",13.07,13.21,12.85,-0.27,-2.06,93051.973178,1815,12.9864,{"date":320,"open":321,"high":312,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",12.92,13.12,0.2,1.55,76028.909027,1746,13.0247,{"date":329,"open":330,"high":331,"low":321,"close":321,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",13.48,13.485,-0.57,-4.23,313345.27923,3999,13.1521,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":24,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",13.61,13.395,13.49,-0.07,100631.856208,2419,13.4969,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",13.62,13.295,13.5,-0.18,-1.32,172346.394146,2420,13.4744,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",13.65,13.74,13.16,13.68,0.09,0.66,57545.788713,1270,13.6065,{"date":368,"open":369,"high":358,"low":370,"close":371,"change":110,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",13.45,13.38,13.59,1.8,112441.0053,2068,13.5352,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",13.44,13.46,13.255,13.35,-0.05,-0.37,51784.168382,1750,13.323,{"date":388,"open":389,"high":369,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",13.22,13.11,13.4,0.13,0.98,75791.278392,1554,13.3144,{"date":398,"open":322,"high":399,"low":322,"close":400,"change":155,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",13.33,13.27,0.3,29506.461106,903,13.2414,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",13.28,13.47,13.085,13.23,-0.16,-1.19,75739.306954,1788,13.2052,{"date":417,"open":360,"high":418,"low":360,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",13.475,13.39,0.26,1.98,66515.427245,1268,13.3477,{"date":426,"open":408,"high":408,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",13.09,13.13,-0.41,-3.03,744695.123021,855,13.1108,{"date":435,"open":410,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",13.55,13.14,13.54,0.23,1.73,63406.534065,1344,13.4313,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",13.3,13.36,13.18,13.31,-0.03,-0.22,56243.349555,1504,13.3021,{"date":456,"open":408,"high":457,"low":449,"close":458,"change":342,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",13.535,13.34,-0.52,36210.135291,1317,13.391,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",13.89,13.95,13.335,13.41,-0.61,-4.35,55268.780868,1557,13.4928,{"date":475,"open":476,"high":477,"low":457,"close":478,"change":140,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",13.71,14.04,14.02,3.39,770580.058773,1254,14.0047,{"date":484,"open":436,"high":465,"low":468,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",13.56,-0.04,-0.29,42635.287849,1186,13.5019,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":382,"percent_change":383,"volume":497,"transactions":498,"vwap":499},"2026-08-19",13.58,13.73,13.53,13.6,72213.436463,1702,13.5947,{"date":501,"open":502,"high":503,"low":504,"close":358,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",13.9,13.97,13.57,-0.28,-2.01,82870.339831,1438,13.693,{"date":511,"open":512,"high":513,"low":502,"close":514,"change":210,"percent_change":42,"volume":515,"transactions":516,"vwap":517},"2026-08-17",13.94,14.35,13.93,103696.106904,2227,14.0336,{"date":519,"open":520,"high":520,"low":476,"close":521,"change":459,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",14.49,13.85,-3.62,82484.464152,2037,13.8941,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",16,16.19,14.295,14.37,-0.92,-6.02,121716.851576,3145,14.8067,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",15.39,15.47,15.185,15.29,-0.02,-0.13,106797.009474,1977,15.3227,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",14.47,15.43,15.31,0.73,5.01,80453.485862,1627,15.2001,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":267,"percent_change":267,"volume":564,"transactions":565,"vwap":566},"2026-08-10",14.6,14.705,14.445,14.58,35062.667492,1502,14.5731,{"date":568,"open":569,"high":570,"low":571,"close":563,"change":192,"percent_change":16,"volume":572,"transactions":573,"vwap":574},"2026-08-07",14.44,14.69,14.355,37250.168042,1226,14.565,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":354,"vwap":583},"2026-08-06",14.23,14.715,14.51,0.19,1.33,91874.11219,14.5914,{"date":585,"open":408,"high":550,"low":379,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",14.32,0.8,5.92,84738.163966,1876,14.061,{"date":593,"open":594,"high":348,"low":378,"close":594,"change":155,"percent_change":401,"volume":595,"transactions":596,"vwap":597},"2026-08-04",13.52,44022.95142,1273,13.5367,{"date":599,"open":600,"high":600,"low":458,"close":330,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",13.75,-0.12,-0.88,18452.683771,989,13.5314,{"date":607,"open":485,"high":608,"low":399,"close":496,"change":392,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",13.675,0.97,55471.234136,1580,13.5696,{"date":614,"open":615,"high":341,"low":616,"close":408,"change":401,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",13.17,13.1001,2.28,30267.416445,1045,13.3881,{"date":622,"open":359,"high":359,"low":615,"close":615,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",-0.48,-3.52,60196.516519,1367,13.3185,{"date":629,"open":630,"high":631,"low":495,"close":358,"change":228,"percent_change":250,"volume":632,"transactions":633,"vwap":634},"2026-07-28",13.64,13.72,38138.198168,1177,13.6272,{"date":636,"open":637,"high":638,"low":600,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",13.91,14.38,13.86,-0.06,-0.43,31958.919987,1180,13.9474,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":450,"percent_change":451,"volume":651,"transactions":652,"vwap":653},"2026-07-24",13.945,14.03,13.77,13.92,45894.2004,1086,13.9403,{"date":655,"open":656,"high":657,"low":658,"close":466,"change":640,"percent_change":641,"volume":659,"transactions":660,"vwap":661},"2026-07-23",13.96,14.12,13.825,37303.640242,1798,13.9411,{"date":663,"open":476,"high":664,"low":476,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",14.05,14.01,0.42,3.09,39629.111243,1301,13.9285,{"date":672,"open":381,"high":358,"low":673,"close":371,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",13.32,0.38,2.88,60617.017239,1112,13.4666,{"date":680,"open":681,"high":449,"low":615,"close":312,"change":382,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",13.29,-0.38,38288.703921,1089,13.247,{"date":687,"open":400,"high":350,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-17",13.08,13.26,0.02,0.15,100000,{"date":694,"open":695,"high":370,"low":696,"close":697,"change":411,"percent_change":412,"volume":698,"transactions":9,"vwap":697},"2026-07-16",13.25,13.15,13.24,51100,{"date":700,"open":436,"high":485,"low":448,"close":391,"change":382,"percent_change":383,"volume":701,"transactions":9,"vwap":391},"2026-07-15",58600,{"date":703,"open":339,"high":649,"low":370,"close":369,"change":411,"percent_change":704,"volume":705,"transactions":9,"vwap":369},"2026-07-14",-1.18,31800,{"date":707,"open":708,"high":359,"low":485,"close":339,"change":640,"percent_change":709,"volume":710,"transactions":9,"vwap":339},"2026-07-13",13.66,-0.44,39900,{"date":712,"open":713,"high":714,"low":379,"close":715,"change":450,"percent_change":451,"volume":716,"transactions":9,"vwap":715},"2026-07-10",13.82,13.84,13.67,55300,{"date":718,"open":594,"high":719,"low":594,"close":720,"change":323,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-09",14.14,13.7,1.48,76800,{"date":724,"open":360,"high":725,"low":360,"close":350,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":350},"2026-07-08",13.51,0.37,2.82,41100,{"date":730,"open":731,"high":732,"low":321,"close":428,"change":439,"percent_change":733,"volume":734,"transactions":9,"vwap":428},"2026-07-07",13.04,13.19,1.78,58400,{"date":736,"open":737,"high":437,"low":737,"close":738,"change":24,"percent_change":25,"volume":739,"transactions":9,"vwap":738},"2026-07-06",12.81,12.9,111800,{"date":741,"open":742,"high":695,"low":303,"close":742,"change":267,"percent_change":267,"volume":743,"transactions":9,"vwap":742},"2026-07-02",12.91,72200,{"date":745,"open":312,"high":689,"low":746,"close":742,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-07-01",12.83,-0.39,-2.93,76700,{"date":751,"open":381,"high":468,"low":615,"close":446,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":446},"2026-06-30",-0.09,-0.67,99400,{"date":756,"open":715,"high":715,"low":458,"close":419,"change":757,"percent_change":295,"volume":758,"transactions":9,"vwap":419},"2026-06-29",-0.2,74100,{"date":760,"open":493,"high":494,"low":408,"close":371,"change":411,"percent_change":761,"volume":762,"transactions":9,"vwap":371},"2026-06-26",-1.16,112200,{"date":764,"open":765,"high":713,"low":391,"close":600,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":600},"2026-06-25",13.43,0.29,2.15,145600,{"date":770,"open":436,"high":436,"low":771,"close":379,"change":486,"percent_change":772,"volume":773,"transactions":9,"vwap":379},"2026-06-24",13.2,-0.3,216100,{"date":775,"open":381,"high":504,"low":458,"close":350,"change":25,"percent_change":776,"volume":777,"transactions":9,"vwap":350},"2026-06-23",-0.59,63000,{"date":779,"open":715,"high":361,"low":765,"close":493,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":493},"2026-06-22",0.06,0.44,69900,{"date":784,"open":495,"high":436,"low":428,"close":594,"change":392,"percent_change":609,"volume":785,"transactions":9,"vwap":594},"2026-06-18",105700,{"date":787,"open":339,"high":514,"low":419,"close":419,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":419},"2026-06-17",-0.11,-0.81,125900,{"date":792,"open":630,"high":793,"low":378,"close":350,"change":228,"percent_change":794,"volume":795,"transactions":9,"vwap":350},"2026-06-16",13.76,-1.53,73600,{"date":797,"open":436,"high":713,"low":378,"close":476,"change":323,"percent_change":721,"volume":798,"transactions":9,"vwap":476},"2026-06-15",68700,{"date":800,"open":381,"high":339,"low":399,"close":725,"change":192,"percent_change":801,"volume":802,"transactions":9,"vwap":725},"2026-06-12",0.52,81500,{"date":804,"open":350,"high":725,"low":695,"close":378,"change":691,"percent_change":805,"volume":806,"transactions":9,"vwap":378},"2026-06-11",1.13,61300,{"date":808,"open":809,"high":637,"low":689,"close":681,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":681},"2026-06-10",13.87,-0.7,-5,115300,{"date":814,"open":815,"high":719,"low":816,"close":817,"change":543,"percent_change":238,"volume":818,"transactions":9,"vwap":817},"2026-06-09",14.08,13.63,13.99,88800,{"date":820,"open":713,"high":821,"low":713,"close":665,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":665},"2026-06-08",14.13,0.27,1.97,54700,{"date":826,"open":817,"high":827,"low":476,"close":359,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":359},"2026-06-05",14.11,-0.42,-2.97,71100,{"date":832,"open":348,"high":833,"low":348,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-04",14.27,14.16,0.62,4.58,84800,{"date":839,"open":465,"high":502,"low":725,"close":438,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":438},"2026-06-03",-0.36,-2.59,729300,{"date":844,"open":845,"high":648,"low":846,"close":502,"change":691,"percent_change":847,"volume":848,"transactions":9,"vwap":502},"2026-06-02",13.83,13.81,1.09,113400,{"date":850,"open":851,"high":852,"low":494,"close":600,"change":25,"percent_change":853,"volume":854,"transactions":9,"vwap":600},"2026-06-01",13.98,14.06,-0.58,410100,{"date":856,"open":793,"high":852,"low":793,"close":845,"change":342,"percent_change":857,"volume":858,"transactions":9,"vwap":845},"2026-05-29",-0.5,103600,{"date":860,"open":650,"high":664,"low":809,"close":502,"change":752,"percent_change":861,"volume":862,"transactions":9,"vwap":502},"2026-05-28",-0.64,82000,{"date":864,"open":513,"high":563,"low":851,"close":817,"change":623,"percent_change":865,"volume":866,"transactions":9,"vwap":817},"2026-05-27",-3.32,688300,{"date":868,"open":869,"high":869,"low":870,"close":550,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":550},"2026-05-26",14.76,14.46,-0.33,-2.23,106000,{"date":875,"open":579,"high":876,"low":877,"close":878,"change":84,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-22",14.86,14.31,14.8,2.35,71200,{"date":882,"open":883,"high":884,"low":885,"close":870,"change":752,"percent_change":886,"volume":887,"transactions":9,"vwap":870},"2026-05-21",14.45,14.65,14.25,-0.62,43200,{"date":889,"open":890,"high":891,"low":579,"close":892,"change":249,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-20",14.7,14.91,14.55,-1.29,59200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-19",15.21,15.26,14.72,14.74,-0.76,-4.9,112600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-18",14.9,15.58,14.3,15.5,0.21,1.37,77900,{"date":914,"open":915,"high":915,"low":916,"close":542,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":542},"2026-05-15",15.88,15.24,-0.47,-2.98,97900,{"date":921,"open":569,"high":922,"low":569,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-14",16.17,15.76,1.42,9.9,196900,{"date":928,"open":929,"high":930,"low":877,"close":931,"change":757,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-13",14.5,14.68,14.34,-1.38,104500,{"date":935,"open":936,"high":937,"low":877,"close":938,"change":486,"percent_change":314,"volume":939,"transactions":9,"vwap":938},"2026-05-12",14.57,14.63,14.54,100300,{"date":941,"open":942,"high":869,"low":579,"close":563,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":563},"2026-05-11",14.62,-0.1,-0.68,79200,{"date":947,"open":884,"high":948,"low":503,"close":930,"change":580,"percent_change":949,"volume":950,"transactions":9,"vwap":930},"2026-05-08",14.79,1.31,60500,{"date":952,"open":953,"high":892,"low":833,"close":520,"change":943,"percent_change":954,"volume":754,"transactions":9,"vwap":520},"2026-05-07",14.48,-0.69,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":451,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-06",14.75,14.29,14.59,-1.49,132900,{"date":963,"open":930,"high":964,"low":937,"close":965,"change":420,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",14.97,14.81,1.79,90900,{"date":969,"open":957,"high":957,"low":929,"close":892,"change":351,"percent_change":970,"volume":971,"transactions":9,"vwap":892},"2026-05-04",-1.22,114400,{"date":973,"open":936,"high":974,"low":569,"close":974,"change":780,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-01",14.73,0.41,108300,{"date":978,"open":586,"high":965,"low":908,"close":979,"change":439,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-30",14.67,1.59,121000,{"date":983,"open":930,"high":930,"low":852,"close":569,"change":752,"percent_change":886,"volume":984,"transactions":9,"vwap":569},"2026-04-29",196000,{"date":986,"open":987,"high":988,"low":908,"close":989,"change":580,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-28",14.4,14.64,14.53,1.32,40100,{"date":993,"open":929,"high":994,"low":995,"close":931,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":931},"2026-04-27",14.82,14.28,-0.15,-1.04,110000,{"date":1000,"open":650,"high":563,"low":714,"close":520,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":520},"2026-04-24",0.5,3.57,96200,{"date":1005,"open":821,"high":877,"low":713,"close":817,"change":25,"percent_change":332,"volume":1006,"transactions":9,"vwap":817},"2026-04-23",107500,{"date":1008,"open":359,"high":719,"low":438,"close":1009,"change":801,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-22",14.07,3.84,193700,{"date":1013,"open":630,"high":714,"low":369,"close":436,"change":342,"percent_change":76,"volume":1014,"transactions":9,"vwap":436},"2026-04-21",268600,{"date":1016,"open":477,"high":852,"low":339,"close":348,"change":383,"percent_change":1017,"volume":1018,"transactions":9,"vwap":348},"2026-04-20",-2.64,113500,{"date":1020,"open":1021,"high":834,"low":359,"close":817,"change":788,"percent_change":1022,"volume":1023,"transactions":9,"vwap":817},"2026-04-17",14.15,-0.78,102800,{"date":1025,"open":869,"high":869,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-16",14.1,-0.55,-3.75,43800,{"date":1031,"open":563,"high":1032,"low":563,"close":884,"change":382,"percent_change":1033,"volume":1034,"transactions":9,"vwap":884},"2026-04-15",14.84,-0.34,197200,{"date":1036,"open":878,"high":906,"low":929,"close":890,"change":543,"percent_change":238,"volume":1037,"transactions":9,"vwap":890},"2026-04-14",125600,{"date":1039,"open":870,"high":900,"low":908,"close":899,"change":674,"percent_change":1040,"volume":1041,"transactions":9,"vwap":899},"2026-04-13",2.65,64500,{"date":1043,"open":639,"high":931,"low":713,"close":931,"change":975,"percent_change":1044,"volume":1045,"transactions":9,"vwap":931},"2026-04-10",2.94,114000,{"date":1047,"open":665,"high":821,"low":502,"close":514,"change":25,"percent_change":332,"volume":1048,"transactions":9,"vwap":514},"2026-04-09",68000,{"date":1050,"open":502,"high":821,"low":348,"close":665,"change":92,"percent_change":1051,"volume":1052,"transactions":9,"vwap":665},"2026-04-08",1.6,106500,{"date":1054,"open":714,"high":821,"low":816,"close":1055,"change":267,"percent_change":267,"volume":1056,"transactions":9,"vwap":1055},"2026-04-07",13.79,63800,{"date":1058,"open":720,"high":512,"low":361,"close":1055,"change":92,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1055},"2026-04-06",1.62,67500,{"date":1062,"open":389,"high":816,"low":437,"close":504,"change":420,"percent_change":98,"volume":1063,"transactions":9,"vwap":504},"2026-04-02",98200,{"date":1065,"open":468,"high":378,"low":732,"close":449,"change":115,"percent_change":1066,"volume":1067,"transactions":9,"vwap":449},"2026-04-01",-1.26,121100,{"date":1069,"open":697,"high":350,"low":437,"close":330,"change":781,"percent_change":1070,"volume":1071,"transactions":9,"vwap":330},"2026-03-31",3.37,116800,{"date":1073,"open":391,"high":369,"low":321,"close":731,"change":505,"percent_change":1074,"volume":1075,"transactions":9,"vwap":731},"2026-03-30",-2.1,140000,{"date":1077,"open":496,"high":348,"low":389,"close":673,"change":871,"percent_change":1078,"volume":1079,"transactions":9,"vwap":673},"2026-03-27",-2.42,131400,{"date":1081,"open":1082,"high":1083,"low":504,"close":358,"change":886,"percent_change":1084,"volume":1085,"transactions":9,"vwap":358},"2026-03-26",14.19,14.36,-4.34,132700,{"date":1087,"open":520,"high":937,"low":1088,"close":833,"change":228,"percent_change":1089,"volume":1090,"transactions":9,"vwap":833},"2026-03-25",14.18,-1.45,145100,{"date":1092,"open":1021,"high":979,"low":1021,"close":953,"change":420,"percent_change":1093,"volume":1094,"transactions":9,"vwap":953},"2026-03-24",1.83,162200,{"date":1096,"open":630,"high":550,"low":725,"close":1097,"change":835,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-23",14.22,4.56,177300,{"date":1101,"open":715,"high":512,"low":369,"close":496,"change":757,"percent_change":1089,"volume":1102,"transactions":9,"vwap":496},"2026-03-20",246700,{"date":1104,"open":495,"high":514,"low":381,"close":1105,"change":766,"percent_change":767,"volume":1106,"transactions":9,"vwap":1105},"2026-03-19",13.8,111600,{"date":1108,"open":695,"high":816,"low":695,"close":725,"change":84,"percent_change":1109,"volume":1110,"transactions":9,"vwap":725},"2026-03-18",2.58,167600,{"date":1112,"open":449,"high":449,"low":1113,"close":615,"change":780,"percent_change":140,"volume":1114,"transactions":9,"vwap":615},"2026-03-17",13.03,236500,{"date":1116,"open":1117,"high":697,"low":1118,"close":390,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":390},"2026-03-16",12.87,12.75,0.35,2.74,232200,{"date":1123,"open":1124,"high":696,"low":237,"close":1125,"change":363,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-13",12.27,12.76,5.45,549800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":218,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":218},"2026-03-12",15.2,12.07,-4.65,-27.76,811000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":690,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-11",16.77,16.86,16.45,16.75,0.12,77200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":822,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-10",16.48,16.73,16.32,1.64,87500,{"date":1151,"open":1152,"high":1137,"low":1153,"close":1154,"change":25,"percent_change":623,"volume":1155,"transactions":9,"vwap":1154},"2026-03-09",16.41,16.31,16.46,133900,{"date":1157,"open":1158,"high":1159,"low":1152,"close":1160,"change":1033,"percent_change":506,"volume":1161,"transactions":9,"vwap":1160},"2026-03-06",16.82,17,16.54,59700,{"date":1163,"open":1164,"high":29,"low":1165,"close":1164,"change":690,"percent_change":1141,"volume":1166,"transactions":9,"vwap":1164},"2026-03-05",16.88,16.65,53000,{"date":1168,"open":1169,"high":1170,"low":1139,"close":1138,"change":766,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1138},"2026-03-04",16.67,17.17,1.75,95100,{"date":1174,"open":1175,"high":1176,"low":529,"close":1177,"change":505,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-03",16.62,16.81,16.57,-1.66,85700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-02",16.79,17.059999,16.44,16.85,0.17,1.02,79600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":401,"volume":1196,"transactions":9,"vwap":1194},"2026-02-27",16.58,16.76,16.36,16.68,0.05,51300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":439,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-26",16.28,16.63,16.24,1.4,81300,{"date":1205,"open":1145,"high":1206,"low":1207,"close":1208,"change":238,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-25",16.53,16.2,16.4,-0.85,102600,{"date":1212,"open":1213,"high":1177,"low":1214,"close":1160,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1160},"2026-02-24",16.33,16.21,0.28,1.72,75600,{"date":1219,"open":1220,"high":1221,"low":528,"close":1222,"change":228,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-23",16.34,16.55,16.26,-1.28,92800,{"date":1226,"open":1165,"high":1227,"low":1228,"close":1229,"change":249,"percent_change":239,"volume":1230,"transactions":9,"vwap":1229},"2026-02-20",16.87,16.39,16.47,74800,{"date":1232,"open":1220,"high":1233,"low":1220,"close":1234,"change":84,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-19",16.83,16.66,2.08,83500,{"date":1238,"open":1239,"high":1145,"low":1239,"close":1147,"change":323,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1147},"2026-02-18",16.11,1.24,54300,{"date":1243,"open":1207,"high":1153,"low":1244,"close":1245,"change":25,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-17",15.8,16.12,-0.49,92200,{"date":1249,"open":528,"high":1250,"low":1251,"close":1207,"change":1119,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1207},"2026-02-13",16.38,15.93,2.21,65900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":943,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-12",15.87,16.09,15.6,15.85,-0.63,88700,{"date":1263,"open":1250,"high":1250,"low":1264,"close":1264,"change":996,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-11",15.95,-0.93,48800,{"date":1268,"open":1269,"high":1193,"low":1269,"close":1270,"change":943,"percent_change":886,"volume":1271,"transactions":9,"vwap":1270},"2026-02-10",15.9,16.1,68400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1207,"change":1186,"percent_change":145,"volume":1277,"transactions":9,"vwap":1207},"2026-02-09",16.059999,16.5,16.01,78300,{"date":1279,"open":551,"high":1153,"low":551,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-06",16.030001,0.7,4.57,129400,{"date":1285,"open":897,"high":1286,"low":1287,"close":1288,"change":691,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-05",15.71,15.02,15.33,0.99,133200,{"date":1292,"open":1293,"high":898,"low":878,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-04",14.85,15.18,0.25,1.67,78200,{"date":1299,"open":906,"high":1300,"low":1301,"close":1302,"change":392,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-03",14.99,14.71,14.93,0.88,88100,{"date":1306,"open":900,"high":1300,"low":1307,"close":878,"change":996,"percent_change":1308,"volume":1309,"transactions":9,"vwap":878},"2026-02-02",14.56,-1,98000,{"date":1311,"open":1312,"high":1313,"low":979,"close":1314,"change":314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-30",15.07,15.19,14.95,-1.77,85800,{"date":1318,"open":964,"high":1319,"low":899,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-29",15.34,15.22,0.33,2.22,89100,{"date":1325,"open":1326,"high":75,"low":869,"close":1327,"change":640,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",15,14.89,-0.4,101000,{"date":1331,"open":1326,"high":1332,"low":965,"close":1314,"change":943,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1314},"2026-01-27",15.11,-0.66,84900,{"date":1336,"open":1319,"high":1337,"low":1338,"close":1339,"change":752,"percent_change":776,"volume":1340,"transactions":9,"vwap":1339},"2026-01-26",15.4,14.96,15.05,70600,{"date":1342,"open":542,"high":1343,"low":1344,"close":1345,"change":752,"percent_change":776,"volume":1346,"transactions":9,"vwap":1345},"2026-01-23",15.49,15.13,15.14,88400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1351,"change":351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-22",15.52,15.74,15.23,-1.17,124200,{"date":1355,"open":907,"high":1356,"low":965,"close":1357,"change":1033,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-21",15.79,15.41,-2.16,239600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":691,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-20",15.53,15.92,15.51,15.75,0.96,154300,{"date":1369,"open":1274,"high":1274,"low":1364,"close":1258,"change":1370,"percent_change":506,"volume":1371,"transactions":9,"vwap":1258},"2026-01-16",-0.32,130700,{"date":1373,"open":1374,"high":1245,"low":1375,"close":1363,"change":543,"percent_change":544,"volume":1376,"transactions":9,"vwap":1363},"2026-01-15",15.82,15.62,140300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1215,"percent_change":966,"volume":1383,"transactions":9,"vwap":1382},"2026-01-14",15.77,16.08,15.64,15.94,208000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1119,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-13",15.44,15.83,15.36,15.66,2.29,69200,{"date":1393,"open":1394,"high":1337,"low":1395,"close":552,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":552},"2026-01-12",15.12,14.94,0.18,1.19,103000,{"date":1400,"open":1401,"high":552,"low":1402,"close":1344,"change":1141,"percent_change":587,"volume":880,"transactions":9,"vwap":1344},"2026-01-09",14.98,14.87,{"date":1404,"open":979,"high":1130,"low":1405,"close":75,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":75},"2026-01-08",14.66,0.36,2.46,86100,{"date":1410,"open":539,"high":539,"low":1411,"close":884,"change":1260,"percent_change":1412,"volume":1413,"transactions":9,"vwap":884},"2026-01-07",14.52,-4.12,124700,{"date":1415,"open":988,"high":1337,"low":560,"close":1416,"change":211,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-01-06",15.28,4.59,192800,{"date":1420,"open":1421,"high":1339,"low":958,"close":1422,"change":25,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-05",14.83,14.61,-0.54,167400,{"date":1426,"open":953,"high":974,"low":1082,"close":570,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":570},"2026-01-02",0.32,2.23,152000,{"date":1431,"open":908,"high":987,"low":1432,"close":531,"change":210,"percent_change":1433,"volume":1434,"transactions":9,"vwap":531},"2025-12-31",14.21,0.56,100600,{"date":1436,"open":657,"high":531,"low":657,"close":958,"change":1437,"percent_change":805,"volume":1438,"transactions":9,"vwap":958},"2025-12-30",0.16,107800,{"date":1440,"open":720,"high":995,"low":720,"close":821,"change":1321,"percent_change":1441,"volume":1442,"transactions":9,"vwap":821},"2025-12-29",2.39,121600,{"date":1444,"open":649,"high":1445,"low":630,"close":1105,"change":450,"percent_change":451,"volume":1446,"transactions":9,"vwap":1105},"2025-12-26",13.88,64700,{"date":1448,"open":371,"high":514,"low":436,"close":845,"change":323,"percent_change":1449,"volume":1450,"transactions":9,"vwap":845},"2025-12-24",1.47,61500,{"date":1452,"open":502,"high":827,"low":339,"close":816,"change":451,"percent_change":1453,"volume":1454,"transactions":9,"vwap":816},"2025-12-23",-1.59,117500,{"date":1456,"open":697,"high":648,"low":697,"close":521,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":521},"2025-12-22",0.76,5.81,236600,{"date":1461,"open":650,"high":852,"low":1462,"close":427,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":427},"2025-12-19",12.46,-0.73,-5.28,419200,{"date":1467,"open":1468,"high":852,"low":631,"close":713,"change":996,"percent_change":1469,"volume":1470,"transactions":9,"vwap":713},"2025-12-18",14,-1.07,170600,{"date":1472,"open":648,"high":569,"low":521,"close":503,"change":275,"percent_change":92,"volume":1473,"transactions":9,"vwap":503},"2025-12-17",203400,{"date":1475,"open":649,"high":466,"low":485,"close":512,"change":1476,"percent_change":587,"volume":1477,"transactions":9,"vwap":512},"2025-12-16",0.11,165900,{"date":1479,"open":714,"high":1445,"low":339,"close":845,"change":362,"percent_change":363,"volume":1480,"transactions":9,"vwap":845},"2025-12-15",236000,{"date":1482,"open":512,"high":512,"low":438,"close":359,"change":238,"percent_change":1483,"volume":1484,"transactions":9,"vwap":359},"2025-12-12",-1.01,98600,{"date":1486,"open":514,"high":466,"low":720,"close":1445,"change":640,"percent_change":641,"volume":1487,"transactions":9,"vwap":1445},"2025-12-11",167800,{"date":1489,"open":715,"high":1009,"low":447,"close":512,"change":1321,"percent_change":1490,"volume":1491,"transactions":9,"vwap":512},"2025-12-10",2.42,250100,{"date":1493,"open":1055,"high":713,"low":485,"close":339,"change":25,"percent_change":853,"volume":848,"transactions":9,"vwap":339},"2025-12-09",{"date":1495,"open":657,"high":821,"low":496,"close":1496,"change":747,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-08",13.69,-2.77,122400,{"date":1500,"open":1501,"high":550,"low":665,"close":815,"change":238,"percent_change":1502,"volume":1503,"transactions":9,"vwap":815},"2025-12-05",14.41,-0.98,102200,{"date":1505,"open":531,"high":936,"low":1506,"close":1097,"change":757,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1097},"2025-12-04",14.2,-1.39,98500,{"date":1510,"open":1511,"high":929,"low":1511,"close":1512,"change":439,"percent_change":1059,"volume":1513,"transactions":9,"vwap":1512},"2025-12-03",14.17,14.42,136800,{"date":1515,"open":550,"high":953,"low":665,"close":1082,"change":351,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1082},"2025-12-02",-1.25,96500,{"date":1519,"open":1506,"high":942,"low":1506,"close":531,"change":690,"percent_change":85,"volume":1520,"transactions":9,"vwap":531},"2025-12-01",123200,{"date":1522,"open":478,"high":563,"low":478,"close":513,"change":910,"percent_change":1523,"volume":1524,"transactions":9,"vwap":513},"2025-11-28",1.49,48700,{"date":1526,"open":1026,"high":1088,"low":656,"close":719,"change":780,"percent_change":1527,"volume":1528,"transactions":9,"vwap":719},"2025-11-26",0.43,93000,{"date":1530,"open":358,"high":1026,"low":436,"close":815,"change":305,"percent_change":1531,"volume":1532,"transactions":9,"vwap":815},"2025-11-25",2.25,125800,{"date":1534,"open":379,"high":1535,"low":378,"close":649,"change":323,"percent_change":1449,"volume":1536,"transactions":9,"vwap":649},"2025-11-24",13.78,230700,{"date":1538,"open":468,"high":720,"low":437,"close":504,"change":780,"percent_change":781,"volume":1539,"transactions":9,"vwap":504},"2025-11-21",130500,{"date":1541,"open":817,"high":657,"low":379,"close":725,"change":351,"percent_change":1542,"volume":1543,"transactions":9,"vwap":725},"2025-11-20",-1.31,156700,{"date":1545,"open":1546,"high":359,"low":681,"close":1496,"change":1396,"percent_change":581,"volume":1547,"transactions":9,"vwap":1496},"2025-11-19",13.37,221600,{"date":1549,"open":330,"high":521,"low":689,"close":725,"change":155,"percent_change":401,"volume":1550,"transactions":9,"vwap":725},"2025-11-18",357800,{"date":1552,"open":851,"high":851,"low":447,"close":408,"change":641,"percent_change":1553,"volume":1554,"transactions":9,"vwap":408},"2025-11-17",-3.09,146300,{"date":1556,"open":689,"high":1511,"low":697,"close":502,"change":1433,"percent_change":1557,"volume":1558,"transactions":9,"vwap":502},"2025-11-14",4.2,200600,{"date":1560,"open":1349,"high":1349,"low":696,"close":458,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":458},"2025-11-13",-1.1,-7.62,147400,{"date":1565,"open":577,"high":929,"low":656,"close":569,"change":822,"percent_change":1566,"volume":1567,"transactions":9,"vwap":569},"2025-11-12",1.91,128600,{"date":1569,"open":359,"high":577,"low":359,"close":1511,"change":1001,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1511},"2025-11-11",3.66,70100,{"date":1573,"open":851,"high":1082,"low":348,"close":715,"change":544,"percent_change":1574,"volume":1575,"transactions":9,"vwap":715},"2025-11-10",-0.94,87600,{"date":1577,"open":817,"high":817,"low":816,"close":1105,"change":757,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1105},"2025-11-07",-1.43,72500,{"date":1581,"open":656,"high":586,"low":512,"close":1468,"change":486,"percent_change":505,"volume":1582,"transactions":9,"vwap":1468},"2025-11-06",114300,{"date":1584,"open":1021,"high":586,"low":478,"close":477,"change":544,"percent_change":532,"volume":1585,"transactions":9,"vwap":477},"2025-11-05",109800,{"date":1587,"open":898,"high":898,"low":834,"close":1511,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1511},"2025-11-04",-1.27,-8.23,99300,{"date":1592,"open":1593,"high":1594,"low":1394,"close":1386,"change":238,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1386},"2025-11-03",15.46,15.59,-0.9,74000,{"date":1598,"open":540,"high":1381,"low":1599,"close":907,"change":1396,"percent_change":1600,"volume":1601,"transactions":9,"vwap":907},"2025-10-31",15.38,1.17,91400,{"date":1603,"open":1604,"high":1356,"low":1337,"close":1337,"change":1370,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1337},"2025-10-30",15.61,-2.04,56800,{"date":1608,"open":1599,"high":1609,"low":1288,"close":1609,"change":801,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-29",15.72,3.42,73400,{"date":1613,"open":1320,"high":1337,"low":1294,"close":1130,"change":25,"percent_change":459,"volume":1614,"transactions":9,"vwap":1130},"2025-10-28",74900,{"date":1616,"open":1617,"high":539,"low":1344,"close":1416,"change":155,"percent_change":420,"volume":1142,"transactions":9,"vwap":1416},"2025-10-27",15.35,{"date":1619,"open":1599,"high":907,"low":916,"close":916,"change":757,"percent_change":1620,"volume":1621,"transactions":9,"vwap":916},"2025-10-24",-1.3,51000,{"date":1623,"open":1313,"high":1624,"low":1313,"close":1386,"change":975,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1386},"2025-10-23",15.69,2.73,126500,{"date":1628,"open":878,"high":1312,"low":1629,"close":1630,"change":110,"percent_change":1059,"volume":758,"transactions":9,"vwap":1630},"2025-10-22",14.78,15.03,{"date":1632,"open":1327,"high":1401,"low":1422,"close":948,"change":486,"percent_change":314,"volume":722,"transactions":9,"vwap":948},"2025-10-21",{"date":1634,"open":1635,"high":1338,"low":1635,"close":1421,"change":63,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1421},"2025-10-20",14.43,3.13,86900,{"date":1639,"open":953,"high":929,"low":664,"close":638,"change":382,"percent_change":1640,"volume":1641,"transactions":9,"vwap":638},"2025-10-17",-0.35,85200,{"date":1643,"open":899,"high":899,"low":513,"close":1635,"change":757,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-10-16",-1.37,63400,{"date":1647,"open":959,"high":974,"low":569,"close":937,"change":92,"percent_change":1648,"volume":1346,"transactions":9,"vwap":937},"2025-10-15",1.53,{"date":1650,"open":468,"high":883,"low":468,"close":1501,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1501},"2025-10-14",0.79,5.8,120800,{"date":1655,"open":496,"high":715,"low":369,"close":348,"change":1186,"percent_change":1656,"volume":1657,"transactions":9,"vwap":348},"2025-10-13",1.26,54500,{"date":1659,"open":586,"high":586,"low":378,"close":369,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":369},"2025-10-10",-0.91,-6.34,224800,{"date":1664,"open":550,"high":994,"low":995,"close":1083,"change":996,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1083},"2025-10-09",-1.03,80600,{"date":1668,"open":988,"high":974,"low":1512,"close":579,"change":25,"percent_change":1027,"volume":1669,"transactions":9,"vwap":579},"2025-10-08",114200,{"date":1671,"open":942,"high":1344,"low":1672,"close":959,"change":238,"percent_change":1673,"volume":1674,"transactions":9,"vwap":959},"2025-10-07",14.39,-0.95,225500,{"date":1676,"open":1672,"high":876,"low":908,"close":974,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":974},"2025-10-06",0.39,2.72,253100,{"date":1681,"open":1307,"high":560,"low":958,"close":931,"change":757,"percent_change":932,"volume":1682,"transactions":9,"vwap":931},"2025-10-03",78000,{"date":1684,"open":936,"high":937,"low":1685,"close":938,"change":342,"percent_change":623,"volume":1686,"transactions":9,"vwap":938},"2025-10-02",14.24,106900,{"date":1688,"open":657,"high":1301,"low":657,"close":1422,"change":975,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1422},"2025-10-01",2.89,193900,{"date":1692,"open":851,"high":1693,"low":514,"close":1506,"change":362,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1506},"2025-09-30",14.26,0.64,126800,{"date":1697,"open":1105,"high":1511,"low":708,"close":827,"change":1215,"percent_change":1698,"volume":1699,"transactions":9,"vwap":827},"2025-09-29",2.02,58700,{"date":1701,"open":809,"high":851,"low":600,"close":845,"change":192,"percent_change":99,"volume":1702,"transactions":9,"vwap":845},"2025-09-26",57900,{"date":1704,"open":631,"high":1105,"low":496,"close":793,"change":543,"percent_change":996,"volume":1666,"transactions":9,"vwap":793},"2025-09-25",{"date":1706,"open":715,"high":639,"low":485,"close":1535,"change":580,"percent_change":1202,"volume":1707,"transactions":9,"vwap":1535},"2025-09-24",116500,{"date":1709,"open":713,"high":1009,"low":493,"close":371,"change":996,"percent_change":1710,"volume":1711,"transactions":9,"vwap":371},"2025-09-23",-1.09,133500,{"date":1713,"open":391,"high":1055,"low":1546,"close":359,"change":92,"percent_change":1714,"volume":1715,"transactions":9,"vwap":359},"2025-09-22",1.63,85100,{"date":1717,"open":720,"high":720,"low":408,"close":594,"change":228,"percent_change":794,"volume":1718,"transactions":9,"vwap":594},"2025-09-19",68500,{"date":1720,"open":637,"high":637,"low":630,"close":494,"change":238,"percent_change":1483,"volume":1056,"transactions":9,"vwap":494},"2025-09-18",{"date":1722,"open":503,"high":577,"low":713,"close":809,"change":1723,"percent_change":192,"volume":873,"transactions":9,"vwap":809},"2025-09-17",0.01,{"date":1725,"open":476,"high":650,"low":371,"close":639,"change":1396,"percent_change":990,"volume":1726,"transactions":9,"vwap":639},"2025-09-16",102400,{"date":1728,"open":708,"high":846,"low":350,"close":361,"change":1723,"percent_change":192,"volume":1729,"transactions":9,"vwap":361},"2025-09-15",76200,{"date":1731,"open":350,"high":649,"low":341,"close":715,"change":1396,"percent_change":581,"volume":1732,"transactions":9,"vwap":715},"2025-09-12",114500,{"date":1734,"open":496,"high":631,"low":379,"close":341,"change":451,"percent_change":1735,"volume":1736,"transactions":9,"vwap":341},"2025-09-11",-1.6,97300,{"date":1738,"open":378,"high":649,"low":765,"close":476,"change":1119,"percent_change":1739,"volume":1740,"transactions":9,"vwap":476},"2025-09-10",2.62,82900,{"date":1742,"open":468,"high":371,"low":381,"close":447,"change":601,"percent_change":1743,"volume":1744,"transactions":9,"vwap":447},"2025-09-09",-0.89,201700,{"date":1746,"open":673,"high":330,"low":1747,"close":330,"change":1476,"percent_change":1748,"volume":1003,"transactions":9,"vwap":330},"2025-09-08",13.1,0.82,{"date":1750,"open":419,"high":371,"low":312,"close":1546,"change":943,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1546},"2025-09-05",-0.74,111100,{"date":1754,"open":673,"high":350,"low":681,"close":408,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":408},"2025-09-04",0.1,0.75,95900,{"date":1759,"open":350,"high":348,"low":399,"close":1546,"change":505,"percent_change":1760,"volume":1707,"transactions":9,"vwap":1546},"2025-09-03",-2.05,{"date":1762,"open":594,"high":361,"low":399,"close":358,"change":543,"percent_change":996,"volume":1290,"transactions":9,"vwap":358},"2025-09-02",{"date":1764,"open":504,"high":476,"low":379,"close":715,"change":780,"percent_change":781,"volume":1149,"transactions":9,"vwap":715},"2025-08-29",{"date":1766,"open":493,"high":715,"low":391,"close":339,"change":1186,"percent_change":1656,"volume":1767,"transactions":9,"vwap":339},"2025-08-28",56700,{"date":1769,"open":1747,"high":341,"low":1747,"close":378,"change":766,"percent_change":1252,"volume":1770,"transactions":9,"vwap":378},"2025-08-27",53600,{"date":1772,"open":1773,"high":407,"low":1773,"close":696,"change":210,"percent_change":1774,"volume":1590,"transactions":9,"vwap":696},"2025-08-26",13.05,0.61,{"date":1776,"open":341,"high":341,"low":311,"close":311,"change":1246,"percent_change":1777,"volume":1778,"transactions":9,"vwap":311},"2025-08-25",-3.61,71700,{"date":1780,"open":389,"high":793,"low":389,"close":485,"change":1295,"percent_change":1781,"volume":1099,"transactions":9,"vwap":485},"2025-08-22",1.88,{"date":1783,"open":738,"high":1546,"low":738,"close":449,"change":1321,"percent_change":1784,"volume":1785,"transactions":9,"vwap":449},"2025-08-21",2.54,233000,{"date":1787,"open":1788,"high":1747,"low":1789,"close":1790,"change":1774,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-20",12.45,12.28,12.98,4.93,241700,{"date":1794,"open":1795,"high":1796,"low":19,"close":236,"change":544,"percent_change":997,"volume":1797,"transactions":9,"vwap":236},"2025-08-19",12.43,12.58,406900,{"date":1799,"open":200,"high":1800,"low":1801,"close":256,"change":580,"percent_change":1802,"volume":1803,"transactions":9,"vwap":256},"2025-08-18",12.71,12.12,1.54,365700,{"date":1805,"open":1806,"high":737,"low":247,"close":1807,"change":776,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-15",12.8,12.31,-4.57,269000,{"date":1811,"open":496,"high":1105,"low":1812,"close":738,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":738},"2025-08-14",12.39,-3.87,-23.08,998500,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1137,"change":766,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1137},"2025-08-13",16.22,16.8,1.76,153000,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1145,"change":92,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1145},"2025-08-12",16.25,16.72,1.35,43400,{"date":1829,"open":1250,"high":1208,"low":529,"close":1222,"change":238,"percent_change":1209,"volume":1241,"transactions":9,"vwap":1222},"2025-08-11",{"date":1831,"open":1191,"high":1191,"low":1270,"close":1208,"change":674,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1208},"2025-08-08",2.37,143100,{"date":1835,"open":1604,"high":1836,"low":1837,"close":1838,"change":1748,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-07",16.69,15.55,16.02,5.39,159400,{"date":1842,"open":1032,"high":1130,"low":1032,"close":1130,"change":105,"percent_change":1843,"volume":1188,"transactions":9,"vwap":1130},"2025-08-06",3.61,{"date":1845,"open":900,"high":1339,"low":942,"close":979,"change":362,"percent_change":835,"volume":1846,"transactions":9,"vwap":979},"2025-08-05",275300,{"date":1848,"open":1314,"high":1849,"low":938,"close":563,"change":840,"percent_change":1850,"volume":1851,"transactions":9,"vwap":563},"2025-08-04",15.08,-2.41,49700,{"date":1853,"open":1395,"high":1395,"low":1422,"close":1395,"change":752,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1395},"2025-08-01",-0.6,64600,{"date":1857,"open":1332,"high":898,"low":1858,"close":1630,"change":451,"percent_change":1859,"volume":728,"transactions":9,"vwap":1630},"2025-07-31",14.92,-1.44,{"date":1861,"open":1389,"high":1389,"low":1344,"close":1862,"change":383,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-30",15.25,-2.37,44700,{"date":1866,"open":1388,"high":1389,"low":1416,"close":1375,"change":323,"percent_change":1867,"volume":1571,"transactions":9,"vwap":1375},"2025-07-29",1.3,{"date":1869,"open":1870,"high":1594,"low":1357,"close":1871,"change":275,"percent_change":580,"volume":1872,"transactions":9,"vwap":1871},"2025-07-28",15.48,15.42,47800,{"date":1874,"open":1244,"high":1244,"low":1388,"close":539,"change":709,"percent_change":1875,"volume":1876,"transactions":9,"vwap":539},"2025-07-25",-2.78,37700,{"date":1878,"open":923,"high":1259,"low":1375,"close":1387,"change":1195,"percent_change":1427,"volume":1879,"transactions":9,"vwap":1387},"2025-07-24",50100,{"date":1881,"open":1388,"high":1244,"low":1388,"close":1882,"change":63,"percent_change":1044,"volume":1883,"transactions":9,"vwap":1882},"2025-07-23",15.78,83200,{"date":1885,"open":1357,"high":1386,"low":1862,"close":1288,"change":450,"percent_change":757,"volume":1886,"transactions":9,"vwap":1288},"2025-07-22",66200,{"date":1888,"open":898,"high":1357,"low":1320,"close":1388,"change":1195,"percent_change":1321,"volume":1889,"transactions":9,"vwap":1388},"2025-07-21",58200,{"date":1891,"open":1599,"high":909,"low":1862,"close":552,"change":362,"percent_change":1892,"volume":1893,"transactions":9,"vwap":552},"2025-07-18",0.59,90500,{"date":1895,"open":1849,"high":542,"low":75,"close":1320,"change":780,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1320},"2025-07-17",0.4,65400,{"date":1899,"open":1900,"high":1130,"low":1401,"close":1900,"change":640,"percent_change":747,"volume":1901,"transactions":9,"vwap":1900},"2025-07-16",15.16,62200,{"date":1903,"open":1837,"high":1286,"low":1313,"close":1320,"change":871,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1320},"2025-07-15",-2.12,53400,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1837,"change":641,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1837},"2025-07-14",15.97,15.45,-2.69,60300,{"date":1913,"open":1229,"high":1169,"low":1288,"close":1914,"change":1463,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-11",15.98,-4.37,201100,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1195,"percent_change":401,"volume":1922,"transactions":9,"vwap":1921},"2025-07-10",16.56,17.040001,16.71,47700,{"date":1924,"open":1139,"high":1925,"low":1926,"close":1234,"change":1141,"percent_change":553,"volume":1927,"transactions":9,"vwap":1234},"2025-07-09",16.74,16.35,42500,{"date":1929,"open":1201,"high":1930,"low":1207,"close":1160,"change":666,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1160},"2025-07-08",16.61,2.61,66800,{"date":1934,"open":1275,"high":1206,"low":1935,"close":1245,"change":641,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1245},"2025-07-07",15.96,-2.6,42000,{"date":1939,"open":1139,"high":1175,"low":1250,"close":1221,"change":24,"percent_change":640,"volume":1940,"transactions":9,"vwap":1221},"2025-07-03",18900,{"date":1942,"open":1943,"high":1944,"low":1838,"close":1919,"change":1001,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1919},"2025-07-02",16.13,16.59,3.11,39100,{"date":1948,"open":1949,"high":1950,"low":915,"close":1274,"change":210,"percent_change":1001,"volume":1951,"transactions":9,"vwap":1274},"2025-07-01",15.91,16.29,18800,{"date":1953,"open":1270,"high":1207,"low":1954,"close":1914,"change":411,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1914},"2025-06-30",15.81,-0.99,52200,{"date":1958,"open":1137,"high":1176,"low":1959,"close":1960,"change":861,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-06-27",15.89,16.14,-3.81,86300,{"date":1964,"open":1191,"high":1233,"low":1220,"close":1965,"change":140,"percent_change":727,"volume":1966,"transactions":9,"vwap":1965},"2025-06-26",16.78,56000,{"date":1968,"open":1965,"high":1965,"low":1147,"close":1147,"change":709,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1147},"2025-06-25",-2.63,43700,{"date":1972,"open":1146,"high":1973,"low":1165,"close":1192,"change":382,"percent_change":772,"volume":1974,"transactions":9,"vwap":1192},"2025-06-24",16.92,46100,{"date":1976,"open":1977,"high":1978,"low":1176,"close":1176,"change":1751,"percent_change":1979,"volume":971,"transactions":9,"vwap":1176},"2025-06-23",17.55,17.66,-4.22,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1977,"change":640,"percent_change":1033,"volume":701,"transactions":9,"vwap":1977},"2025-06-20",17.68,17.45,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1640,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-06-18",18.040001,17.61,-1.95,46600,{"date":1991,"open":1982,"high":1992,"low":1978,"close":1993,"change":420,"percent_change":1449,"volume":1994,"transactions":9,"vwap":1993},"2025-06-17",18.049999,17.96,68300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1507,"volume":2002,"transactions":9,"vwap":2000},"2025-06-16",17.87,17.92,17.64,17.7,-0.25,51900,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1723,"percent_change":780,"volume":2008,"transactions":9,"vwap":2007},"2025-06-13",18.07,17.86,17.95,35200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":411,"percent_change":602,"volume":2015,"transactions":9,"vwap":2014},"2025-06-12",18.030001,18.059999,17.91,17.94,50300,{"date":2017,"open":2018,"high":2019,"low":1997,"close":2020,"change":822,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-11",17.88,18.15,18.1,1.51,48200,{"date":2024,"open":2011,"high":181,"low":2025,"close":2026,"change":238,"percent_change":1022,"volume":2027,"transactions":9,"vwap":2026},"2025-06-10",17.8,17.83,93500,{"date":2029,"open":1998,"high":2030,"low":2006,"close":2031,"change":1141,"percent_change":211,"volume":2032,"transactions":9,"vwap":2031},"2025-06-09",18.08,17.97,37000,{"date":2034,"open":2035,"high":2018,"low":2035,"close":2036,"change":781,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-06",17.48,17.85,2.53,53800,{"date":2040,"open":2035,"high":1987,"low":2041,"close":2042,"change":486,"percent_change":284,"volume":2043,"transactions":9,"vwap":2042},"2025-06-05",17.3,17.41,67200,{"date":2045,"open":2046,"high":1978,"low":2047,"close":1983,"change":996,"percent_change":1209,"volume":2048,"transactions":9,"vwap":1983},"2025-06-04",17.53,17.29,55500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":130,"percent_change":1120,"volume":2055,"transactions":9,"vwap":2054},"2025-06-03",17.15,17.79,17.11,17.6,42700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":24,"percent_change":640,"volume":2061,"transactions":9,"vwap":2060},"2025-06-02",17.31,17.32,17.13,31900,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2001,"percent_change":1859,"volume":2067,"transactions":9,"vwap":2066},"2025-05-30",17.35,16.94,17.14,47200,{"date":2069,"open":2070,"high":2035,"low":2071,"close":2072,"change":192,"percent_change":1896,"volume":2073,"transactions":9,"vwap":2072},"2025-05-29",17.42,17.2,17.39,39500,{"date":2075,"open":1170,"high":2076,"low":2077,"close":2059,"change":691,"percent_change":135,"volume":2078,"transactions":9,"vwap":2059},"2025-05-28",17.56,17.09,29300,{"date":2080,"open":2081,"high":2082,"low":1183,"close":1170,"change":155,"percent_change":439,"volume":1346,"transactions":9,"vwap":1170},"2025-05-27",17.38,17.44,{"date":2084,"open":1182,"high":2085,"low":1182,"close":2060,"change":1141,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2060},"2025-05-23",17.23,0.71,34100,{"date":2089,"open":2090,"high":2060,"low":1201,"close":2091,"change":16,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-22",16.37,17.01,2.9,88200,{"date":2095,"open":2096,"high":2077,"low":1206,"close":1206,"change":623,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1206},"2025-05-21",17.07,-2.82,52800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2091,"change":757,"percent_change":761,"volume":2104,"transactions":9,"vwap":2091},"2025-05-20",17.1,17.25,16.93,67400,{"date":2106,"open":2059,"high":2107,"low":2108,"close":2109,"change":640,"percent_change":1640,"volume":2110,"transactions":9,"vwap":2109},"2025-05-19",17.36,17.16,17.21,40400,{"date":2112,"open":2113,"high":2114,"low":2101,"close":2115,"change":690,"percent_change":1141,"volume":2116,"transactions":9,"vwap":2115},"2025-05-16",17.4,17.46,17.27,79100,{"date":2118,"open":1258,"high":2119,"low":1258,"close":2102,"change":130,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2102},"2025-05-15",17.67,2.8,181200,{"date":2123,"open":1228,"high":2124,"low":1250,"close":1965,"change":84,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1965},"2025-05-14",16.98,2.07,197500,{"date":2128,"open":529,"high":1930,"low":529,"close":1184,"change":439,"percent_change":924,"volume":2129,"transactions":9,"vwap":1184},"2025-05-13",91600,{"date":2131,"open":2132,"high":1145,"low":1270,"close":1214,"change":1527,"percent_change":1678,"volume":1657,"transactions":9,"vwap":1214},"2025-05-12",16.18,{"date":2134,"open":1239,"high":529,"low":1624,"close":1882,"change":411,"percent_change":1308,"volume":2135,"transactions":9,"vwap":1882},"2025-05-09",56500,{"date":2137,"open":1949,"high":1274,"low":2138,"close":1382,"change":1186,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1382},"2025-05-08",15.73,1.08,78900,{"date":2142,"open":2138,"high":915,"low":909,"close":1379,"change":85,"percent_change":125,"volume":2143,"transactions":9,"vwap":1379},"2025-05-07",64400,{"date":2145,"open":542,"high":1882,"low":542,"close":2146,"change":1427,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-06",15.63,2.09,92400,{"date":2150,"open":1604,"high":1604,"low":552,"close":552,"change":709,"percent_change":2151,"volume":2152,"transactions":9,"vwap":552},"2025-05-05",-2.79,56900,{"date":2154,"open":540,"high":1374,"low":1357,"close":1365,"change":401,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1365},"2025-05-02",1.94,69600,{"date":2158,"open":2159,"high":1375,"low":2159,"close":1909,"change":420,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1909},"2025-05-01",15.17,1.71,122100,{"date":2163,"open":2164,"high":897,"low":957,"close":1313,"change":640,"percent_change":747,"volume":2165,"transactions":9,"vwap":1313},"2025-04-30",15.09,83800,{"date":2167,"open":1288,"high":1337,"low":1394,"close":1862,"change":544,"percent_change":1209,"volume":1023,"transactions":9,"vwap":1862},"2025-04-29",{"date":2169,"open":2170,"high":1343,"low":1130,"close":1599,"change":690,"percent_change":392,"volume":2171,"transactions":9,"vwap":1599},"2025-04-28",15.32,94600,{"date":2173,"open":1630,"high":909,"low":1401,"close":1388,"change":392,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1388},"2025-04-25",0.85,71600,{"date":185,"open":2177,"high":1594,"low":1344,"close":1351,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1351},15.54,-0.31,-1.99,73300]