[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEL":3,"homepage-market-summary":34,"stock-historical-GEL":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GEL","2026-10-02",{"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},"Genesis Energy, L.P.","NYSE",null,"PIPE LINES (NO NATURAL GAS)","Genesis Energy LP focuses on the midstream segment of the crude oil and natural gas industry. It offers various services to crude oil and natural gas producers, and industrial and commercial enterprises. The company's reportable segments are: Offshore pipeline transportation, Marine transportation, and Onshore transportation and services. Maximum revenue is generated from the Offshore pipeline transportation segment, which includes the transportation and processing of crude oil and natural gas in the Gulf of America. The Marine transportation segment provides waterborne transportation of petroleum products and crude oil throughout North America; and the Onshore transportation and services segment deals with crude oil logistics, sour gas processing, and sells sulfur byproducts.","1,061","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.694,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"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},14.05,13.67,14.13,13.68,0.37,2.7,173979.639669,2091,14.0281,18.64,13.55,291811.114779372,9.8,7507,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},13.21,341400,124611178.694843,0.14,"2025-04-22",[186,187,196,206,217,227,238,248,256,267,276,287,297,306,316,326,337,348,359,369,378,386,396,406,417,425,433,442,450,457,465,472,480,488,495,506,516,524,530,540,548,554,564,573,582,590,599,606,616,623,630,637,644,654,662,669,676,683,689,695,700,705,709,716,723,729,736,740,745,754,760,765,769,776,783,787,791,796,801,807,811,818,822,829,834,839,843,850,854,861,866,872,877,883,890,895,900,905,910,917,921,926,931,935,942,949,956,964,972,980,987,992,1000,1007,1014,1023,1030,1036,1040,1048,1054,1062,1069,1076,1083,1090,1096,1100,1106,1113,1120,1127,1133,1140,1146,1151,1157,1163,1169,1174,1179,1185,1191,1195,1200,1206,1214,1220,1225,1231,1236,1241,1248,1252,1257,1263,1267,1271,1275,1281,1285,1291,1295,1297,1303,1307,1311,1316,1322,1328,1333,1337,1342,1349,1354,1360,1365,1369,1373,1377,1381,1385,1390,1394,1399,1405,1411,1416,1420,1425,1430,1436,1441,1444,1448,1452,1455,1459,1465,1470,1474,1478,1482,1486,1490,1494,1497,1500,1505,1509,1514,1517,1522,1526,1530,1533,1537,1541,1545,1549,1554,1558,1563,1567,1573,1576,1579,1584,1587,1592,1596,1601,1604,1609,1614,1617,1621,1625,1629,1631,1635,1639,1644,1649,1652,1658,1662,1669,1672,1676,1680,1683,1687,1691,1695,1699,1702,1707,1711,1716,1720,1724,1728,1732,1735,1740,1744,1748,1754,1758,1761,1765,1768,1771,1776,1780,1784,1788,1793,1796,1799,1802,1805,1810,1815,1818,1822,1826,1829,1832,1838,1843,1847,1850,1854,1858,1863,1867,1871,1875,1879,1882,1886,1891,1895,1898,1903,1906,1909,1912,1916,1919,1922,1925,1928,1932,1936,1939,1943,1945,1949,1953,1957,1960,1963,1967,1971,1974,1978,1981,1984,1987,1990,1994,1996,1999,2002,2005,2008,2013,2017,2021,2025,2029,2033,2035,2038,2041,2045,2048,2053,2058,2066,2070,2075,2080,2087,2092,2099,2104,2108,2111,2115,2119,2123],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":30,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",13.69,14.0756,-0.08,-0.58,784988.141785,3577,13.6774,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",13.83,13.63,13.76,-0.06,-0.43,256242.4694,3158,13.7198,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",13.95,13.97,13.75,13.82,-0.24,-1.71,332485.712876,4441,13.8259,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",14.31,13.9375,14.06,-0.11,-0.78,224149.481697,2897,14.042,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",14.35,14.425,14.12,14.17,-0.16,-1.12,189120.511691,2658,14.2087,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",14.79,14.32,14.33,-0.33,-2.25,246464.911329,3276,14.4988,{"date":249,"open":240,"high":250,"low":251,"close":251,"change":252,"percent_change":183,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.87,14.66,0.02,163506.018318,1904,14.7167,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",14.96,15.32,14.6,14.64,-0.39,-2.59,795729.804484,5295,14.728,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":151,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",14.72,15.08,15.03,2.59,325357.830301,3201,14.9683,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",15.2,15.255,14.465,14.65,-0.53,-3.49,883097.256802,5019,14.7225,{"date":288,"open":259,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",15.565,15.16,15.18,-0.14,-0.91,203097.29828,2178,15.2499,{"date":298,"open":299,"high":300,"low":301,"close":259,"change":116,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",15.3,15.55,15.095,-0.07,167125.5154,2796,15.3135,{"date":307,"open":308,"high":309,"low":76,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",15.39,15.51,15.33,-0.1,-0.65,178702.86121,2238,15.3915,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":233,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",15.64,15.77,15.35,15.43,-1.03,464428.117806,2711,15.446,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",15.7,15.835,15.45,15.59,-0.27,-1.7,167126.999918,2467,15.6366,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",15.8,15.99,15.62,15.86,0.18,1.15,516532.75739,6088,15.8174,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",16,16.29,15.65,15.68,-0.12,-0.76,460101.43906,5098,15.7911,{"date":360,"open":361,"high":362,"low":363,"close":339,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",15.79,16.06,15.78,-0.05,-0.32,278669.187962,3242,15.8891,{"date":370,"open":371,"high":372,"low":339,"close":373,"change":243,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",16.17,16.22,15.85,-2.04,357955.72025,5105,15.9413,{"date":379,"open":351,"high":380,"low":381,"close":382,"change":302,"percent_change":202,"volume":383,"transactions":384,"vwap":385},"2026-09-03",16.46,16.14,16.18,205858.418877,2746,16.2911,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":365,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",16.63,16.67,16.2,16.25,-1.93,364929.829647,3664,16.3219,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":126,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",16.45,16.61,16.13,16.57,1.53,201590.933389,3151,16.3821,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",16.12,16.47,16.1,16.32,0.26,1.62,147433.823675,2296,16.3137,{"date":418,"open":419,"high":419,"low":420,"close":362,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":382},"2026-08-28",16.5,16.02,-0.34,-2.07,154820.632519,2389,{"date":426,"open":351,"high":398,"low":427,"close":428,"change":429,"percent_change":212,"volume":430,"transactions":431,"vwap":432},"2026-08-27",15.9692,16.4,-0.04,86837.437437,1438,16.2732,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",16.15,16.44,0.34,2.11,193084.3402,2925,16.3544,{"date":443,"open":400,"high":444,"low":445,"close":410,"change":364,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",16.19,16.01,-0.31,162493.70046,2069,16.1064,{"date":451,"open":390,"high":452,"low":453,"close":435,"change":364,"percent_change":446,"volume":454,"transactions":455,"vwap":456},"2026-08-24",16.21,16.04,84394.125148,1574,16.1464,{"date":458,"open":453,"high":459,"low":460,"close":390,"change":461,"percent_change":50,"volume":462,"transactions":463,"vwap":464},"2026-08-21",16.28,15.9101,0.16,144450.52399,2085,16.1189,{"date":466,"open":467,"high":444,"low":350,"close":453,"change":201,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",16.11,-0.37,146783.398322,2234,16.0775,{"date":473,"open":400,"high":390,"low":474,"close":410,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",15.815,0.1,0.62,216384.812627,2926,16.0095,{"date":481,"open":435,"high":482,"low":483,"close":350,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",16.16,15.83,0,239910.770787,4243,15.9837,{"date":489,"open":490,"high":453,"low":341,"close":350,"change":343,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",15.96,1.14,139451.154638,1669,15.8465,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",15.81,15.955,15.72,15.82,0.11,0.7,407901.872522,3026,15.8313,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":233,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",15.87,15.94,15.6445,15.71,-1.01,223488.254737,2852,15.7739,{"date":517,"open":518,"high":519,"low":518,"close":508,"change":151,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",15.36,15.88,2.45,202114.013851,1727,15.801,{"date":525,"open":330,"high":490,"low":320,"close":526,"change":201,"percent_change":262,"volume":527,"transactions":528,"vwap":529},"2026-08-11",15.49,271639.787808,4166,15.6104,{"date":531,"open":532,"high":533,"low":534,"close":300,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",15.27,15.58,15.14,0.47,3.12,737896.715711,3114,15.485,{"date":541,"open":542,"high":321,"low":543,"close":270,"change":311,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",15.24,14.92,-0.66,228335.626475,2807,15.1202,{"date":549,"open":328,"high":373,"low":534,"close":291,"change":146,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",2.15,304769.256316,3916,15.2774,{"date":555,"open":556,"high":557,"low":269,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",14.99,15.205,14.86,-0.22,-1.46,234397.697044,2512,14.8927,{"date":565,"open":566,"high":76,"low":567,"close":270,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",15.28,14.95,-0.36,-2.33,217138.47375,3169,15.1402,{"date":574,"open":518,"high":526,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",15,15.44,0.13,0.85,250082.460208,2541,15.2991,{"date":583,"open":290,"high":310,"low":584,"close":76,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",14.93,0.03,0.2,300709.942113,4333,15.2342,{"date":591,"open":592,"high":593,"low":594,"close":566,"change":151,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",14.9,15.4,14.7401,2.55,183829.353388,2660,15.183,{"date":600,"open":575,"high":299,"low":601,"close":592,"change":602,"percent_change":93,"volume":603,"transactions":604,"vwap":605},"2026-07-29",14.8,0.15,146282.70982,2344,15.0431,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":302,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",14.82,15.17,14.69,14.75,-0.47,66186.448746,1130,14.8754,{"date":617,"open":592,"high":542,"low":269,"close":608,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",-0.2,-1.33,382953.846833,2717,14.8361,{"date":624,"open":290,"high":330,"low":625,"close":626,"change":191,"percent_change":282,"volume":627,"transactions":628,"vwap":629},"2026-07-24",15.01,15.02,148232.014476,2017,15.1758,{"date":631,"open":632,"high":566,"low":611,"close":633,"change":602,"percent_change":50,"volume":634,"transactions":635,"vwap":636},"2026-07-23",15.04,15.1,190385.790232,2031,15.1274,{"date":638,"open":592,"high":639,"low":269,"close":567,"change":126,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",14.965,1.7,138011.524672,1779,14.8873,{"date":645,"open":281,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",14.775,14.571,14.7,0.01,0.07,119313.349973,1539,14.6999,{"date":655,"open":251,"high":656,"low":657,"close":610,"change":658,"percent_change":437,"volume":659,"transactions":660,"vwap":661},"2026-07-20",14.97,14.59,0.05,153223.978824,1408,14.7413,{"date":663,"open":592,"high":664,"low":665,"close":261,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":261},"2026-07-17",15.12,14.55,-0.29,-1.94,171200,{"date":670,"open":671,"high":672,"low":671,"close":584,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":584},"2026-07-16",14.39,15.06,0.5,3.47,180100,{"date":677,"open":678,"high":240,"low":679,"close":680,"change":681,"percent_change":322,"volume":682,"transactions":9,"vwap":680},"2026-07-15",14.58,14.36,14.43,-0.15,161800,{"date":684,"open":685,"high":558,"low":686,"close":678,"change":191,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-07-14",14.61,14.56,-0.55,229700,{"date":690,"open":686,"high":691,"low":692,"close":251,"change":475,"percent_change":693,"volume":694,"transactions":9,"vwap":251},"2026-07-13",14.76,14.5,0.69,184300,{"date":696,"open":556,"high":556,"low":697,"close":686,"change":468,"percent_change":698,"volume":699,"transactions":9,"vwap":686},"2026-07-10",14.48,-2.48,77300,{"date":701,"open":702,"high":271,"low":703,"close":584,"change":429,"percent_change":332,"volume":704,"transactions":9,"vwap":584},"2026-07-09",14.94,14.78,122300,{"date":706,"open":567,"high":707,"low":269,"close":656,"change":252,"percent_change":577,"volume":708,"transactions":9,"vwap":656},"2026-07-08",15.05,358700,{"date":710,"open":711,"high":712,"low":711,"close":567,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":567},"2026-07-07",14.29,15.11,0.75,5.28,202400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":484,"percent_change":484,"volume":722,"transactions":9,"vwap":721},"2026-07-06",14.25,14.44,14.1,14.2,179100,{"date":724,"open":232,"high":725,"low":726,"close":721,"change":577,"percent_change":727,"volume":728,"transactions":9,"vwap":721},"2026-07-02",14.4,14.07,0.92,118200,{"date":730,"open":731,"high":732,"low":733,"close":726,"change":311,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-07-01",14.16,14.42,13.96,-0.71,150800,{"date":737,"open":738,"high":241,"low":738,"close":232,"change":501,"percent_change":136,"volume":739,"transactions":9,"vwap":232},"2026-06-30",14,219000,{"date":741,"open":720,"high":721,"low":742,"close":221,"change":364,"percent_change":743,"volume":744,"transactions":9,"vwap":221},"2026-06-29",13.9,-0.35,276000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-26",14.08,14.22,13.92,14.11,0.09,0.64,194900,{"date":755,"open":210,"high":756,"low":210,"close":757,"change":602,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-25",14.62,14.02,1.08,262500,{"date":761,"open":22,"high":718,"low":211,"close":762,"change":262,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",13.87,-2.73,543700,{"date":766,"open":731,"high":719,"low":731,"close":767,"change":658,"percent_change":156,"volume":768,"transactions":9,"vwap":767},"2026-06-23",14.26,160600,{"date":770,"open":692,"high":692,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",14.04,14.21,-0.26,-1.8,378100,{"date":777,"open":221,"high":543,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",13.8,14.47,0.29,2.05,3043300,{"date":784,"open":229,"high":657,"low":749,"close":785,"change":773,"percent_change":774,"volume":786,"transactions":9,"vwap":785},"2026-06-17",14.18,594400,{"date":788,"open":731,"high":789,"low":231,"close":719,"change":484,"percent_change":484,"volume":790,"transactions":9,"vwap":719},"2026-06-16",14.49,349200,{"date":792,"open":707,"high":707,"low":229,"close":719,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":719},"2026-06-15",-0.69,-4.56,1080800,{"date":797,"open":352,"high":352,"low":601,"close":798,"change":282,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-12",15.13,-3.38,727000,{"date":802,"open":328,"high":519,"low":803,"close":804,"change":501,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-11",15.47,15.66,0.71,114900,{"date":808,"open":809,"high":483,"low":803,"close":300,"change":412,"percent_change":640,"volume":810,"transactions":9,"vwap":300},"2026-06-10",15.5,120200,{"date":812,"open":813,"high":533,"low":566,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-09",15.42,15.29,-0.18,-1.16,202300,{"date":819,"open":363,"high":509,"low":299,"close":803,"change":233,"percent_change":820,"volume":821,"transactions":9,"vwap":803},"2026-06-08",-1.02,97000,{"date":823,"open":824,"high":824,"low":593,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",15.76,15.63,-0.03,-0.19,132500,{"date":830,"open":831,"high":832,"low":831,"close":804,"change":535,"percent_change":85,"volume":833,"transactions":9,"vwap":804},"2026-06-04",15.22,15.97,331500,{"date":835,"open":300,"high":373,"low":836,"close":836,"change":568,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-03",15.19,-2.32,195500,{"date":840,"open":672,"high":341,"low":672,"close":300,"change":151,"percent_change":841,"volume":842,"transactions":9,"vwap":300},"2026-06-02",2.5,291300,{"date":844,"open":845,"high":846,"low":847,"close":609,"change":183,"percent_change":848,"volume":849,"transactions":9,"vwap":609},"2026-06-01",15.15,15.48,15.09,0.93,199300,{"date":851,"open":831,"high":814,"low":543,"close":271,"change":421,"percent_change":852,"volume":853,"transactions":9,"vwap":271},"2026-05-29",-2.21,315500,{"date":855,"open":856,"high":803,"low":836,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",15.26,15.37,0.17,1.12,227300,{"date":862,"open":593,"high":813,"low":609,"close":278,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":278},"2026-05-27",-0.13,-0.85,356500,{"date":867,"open":868,"high":869,"low":856,"close":310,"change":864,"percent_change":870,"volume":871,"transactions":9,"vwap":310},"2026-05-26",16.059999,16.26,-5.25,318100,{"date":873,"open":874,"high":874,"low":482,"close":382,"change":559,"percent_change":875,"volume":876,"transactions":9,"vwap":382},"2026-05-22",16.51,-1.34,127300,{"date":878,"open":879,"high":880,"low":381,"close":428,"change":658,"percent_change":881,"volume":882,"transactions":9,"vwap":428},"2026-05-21",16.37,16.49,0.31,159600,{"date":884,"open":885,"high":886,"low":482,"close":887,"change":364,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-20",16.3,16.55,16.35,-0.3,212100,{"date":891,"open":400,"high":892,"low":350,"close":428,"change":461,"percent_change":893,"volume":894,"transactions":9,"vwap":428},"2026-05-19",16.42,0.99,191100,{"date":896,"open":372,"high":897,"low":350,"close":898,"change":602,"percent_change":848,"volume":899,"transactions":9,"vwap":898},"2026-05-18",16.38,16.24,290900,{"date":901,"open":490,"high":902,"low":363,"close":903,"change":116,"percent_change":201,"volume":904,"transactions":9,"vwap":903},"2026-05-15",16.31,16.09,313900,{"date":906,"open":483,"high":885,"low":318,"close":410,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":410},"2026-05-14",0.36,2.29,286500,{"date":911,"open":912,"high":913,"low":300,"close":914,"change":201,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-13",15.9,15.91,15.74,-0.38,254700,{"date":918,"open":497,"high":919,"low":352,"close":339,"change":649,"percent_change":111,"volume":920,"transactions":9,"vwap":339},"2026-05-12",16.040001,520600,{"date":922,"open":923,"high":99,"low":914,"close":361,"change":192,"percent_change":924,"volume":925,"transactions":9,"vwap":361},"2026-05-11",16.43,-3.54,423800,{"date":927,"open":928,"high":428,"low":445,"close":879,"change":222,"percent_change":929,"volume":930,"transactions":9,"vwap":879},"2026-05-08",16.33,-0.67,416200,{"date":932,"open":885,"high":99,"low":933,"close":99,"change":111,"percent_change":24,"volume":934,"transactions":9,"vwap":99},"2026-05-07",15.75,433400,{"date":936,"open":937,"high":938,"low":869,"close":892,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":892},"2026-05-06",16.68,16.87,-0.42,-2.49,272200,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":302,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-05",16.88,17.059999,16.84,-0.41,189600,{"date":950,"open":951,"high":945,"low":952,"close":953,"change":233,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-04",16.97,16.86,16.91,-0.94,141500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":365,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-01",17.18,17.33,16.92,17.07,-1.84,206800,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",16.82,17.4,17.39,0.22,1.28,475500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":650,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-29",17.29,17.46,16.83,17.17,0.41,463800,{"date":981,"open":982,"high":983,"low":966,"close":984,"change":343,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-28",17.01,17.42,17.1,1.06,214300,{"date":988,"open":937,"high":989,"low":937,"close":960,"change":602,"percent_change":990,"volume":991,"transactions":9,"vwap":960},"2026-04-27",17.040001,0.89,178100,{"date":993,"open":976,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-24",17.11,16.73,16.77,-0.25,-1.47,287800,{"date":1001,"open":1002,"high":1003,"low":946,"close":1004,"change":292,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-23",17.15,17.32,17.02,-0.82,207200,{"date":1008,"open":1009,"high":968,"low":1010,"close":1011,"change":429,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-22",17.25,16.93,17.16,-0.23,354700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",16.78,17.6,16.71,17.2,0.53,3.18,670500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":389,"change":233,"percent_change":1028,"volume":1029,"transactions":9,"vwap":389},"2026-04-20",16.79,16.89,16.56,-0.95,396800,{"date":1031,"open":1032,"high":1032,"low":1033,"close":976,"change":468,"percent_change":1034,"volume":1035,"transactions":9,"vwap":976},"2026-04-17",17.08,16.66,-2.15,315700,{"date":1037,"open":1003,"high":1038,"low":977,"close":1019,"change":201,"percent_change":743,"volume":1039,"transactions":9,"vwap":1019},"2026-04-16",17.61,151600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":475,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",17.12,17.43,16.99,17.26,0.58,127200,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1011,"change":939,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1011},"2026-04-14",17.62,16.98,-2.39,397900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1012,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-13",17.9,17.93,17.48,17.58,-1.29,100400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":292,"percent_change":223,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",18,18.030001,17.8,17.81,123900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":461,"percent_change":71,"volume":1075,"transactions":9,"vwap":1074},"2026-04-09",17.74,17.99,17.53,17.95,188800,{"date":1077,"open":1078,"high":1066,"low":1079,"close":1080,"change":780,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-08",17.38,17.24,17.79,1.66,333000,{"date":1084,"open":1085,"high":1067,"low":1086,"close":1087,"change":292,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",17.56,17.35,17.5,-0.79,319500,{"date":1091,"open":1087,"high":1066,"low":1011,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-06",17.64,0.04,0.23,322300,{"date":1097,"open":1059,"high":1071,"low":1086,"close":1017,"change":475,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1017},"2026-04-02",0.57,242800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1087,"change":243,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1087},"2026-04-01",17.85,17.44,-1.85,282600,{"date":1107,"open":1059,"high":1108,"low":975,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-31",18.12,17.83,0.08,0.45,302200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":826,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-30",18.02,17.59,17.75,-0.17,606000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-27",18.34,17.78,-0.51,-2.79,223300,{"date":1128,"open":1129,"high":1122,"low":1057,"close":1130,"change":780,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-26",18.22,18.29,1.61,351200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1064,"change":650,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1064},"2026-03-25",18.01,18.23,17.91,0.39,113600,{"date":1141,"open":1142,"high":1143,"low":1109,"close":1057,"change":1094,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1057},"2026-03-24",17.87,18.3,1.3,280600,{"date":1147,"open":1059,"high":1117,"low":1148,"close":1149,"change":1110,"percent_change":1111,"volume":1150,"transactions":9,"vwap":1149},"2026-03-23",17.19,17.7,250400,{"date":1152,"open":1153,"high":1154,"low":1103,"close":1050,"change":1110,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1050},"2026-03-20",17.55,17.82,0.46,610500,{"date":1158,"open":1078,"high":1159,"low":1160,"close":1161,"change":116,"percent_change":201,"volume":1162,"transactions":9,"vwap":1161},"2026-03-19",17.76,17.21,17.54,257900,{"date":1164,"open":1165,"high":1166,"low":1087,"close":1153,"change":863,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1153},"2026-03-18",17.73,17.86,-0.74,479000,{"date":1170,"open":1149,"high":1057,"low":1171,"close":1172,"change":650,"percent_change":131,"volume":1173,"transactions":9,"vwap":1172},"2026-03-17",17.63,17.68,219900,{"date":1175,"open":1159,"high":1176,"low":1177,"close":1038,"change":292,"percent_change":1088,"volume":1178,"transactions":9,"vwap":1038},"2026-03-16",17.94,17.51,227000,{"date":1180,"open":1181,"high":1182,"low":1017,"close":1117,"change":311,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1117},"2026-03-13",17.92,17.98,-0.56,264000,{"date":1186,"open":1187,"high":1188,"low":1117,"close":1102,"change":1189,"percent_change":222,"volume":1190,"transactions":9,"vwap":1102},"2026-03-12",17.97,18.14,-0.02,364500,{"date":1192,"open":1064,"high":1193,"low":1038,"close":1142,"change":429,"percent_change":559,"volume":1194,"transactions":9,"vwap":1142},"2026-03-11",18.21,249400,{"date":1196,"open":1115,"high":1197,"low":1198,"close":1137,"change":429,"percent_change":559,"volume":1199,"transactions":9,"vwap":1137},"2026-03-10",18.35,17.84,153800,{"date":1201,"open":1182,"high":1202,"low":1203,"close":1074,"change":292,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1074},"2026-03-09",18.32,17.69,-0.77,156800,{"date":1207,"open":1208,"high":1209,"low":1074,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-06",18.47,18.56,18.09,-0.4,-2.16,152000,{"date":1215,"open":1216,"high":29,"low":1217,"close":1218,"change":650,"percent_change":151,"volume":1219,"transactions":9,"vwap":1218},"2026-03-05",18.26,18.059999,18.49,521900,{"date":1221,"open":1135,"high":1222,"low":1056,"close":1222,"change":969,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-04",18.42,1.21,142800,{"date":1226,"open":1202,"high":1227,"low":1080,"close":1228,"change":658,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",18.38,18.2,0.28,256700,{"date":1232,"open":1233,"high":1233,"low":1072,"close":1234,"change":751,"percent_change":673,"volume":1235,"transactions":9,"vwap":1234},"2026-03-02",18.48,18.15,272100,{"date":1237,"open":1056,"high":1238,"low":1117,"close":1217,"change":969,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1217},"2026-02-27",18.08,1.23,162100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1198,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1198},"2026-02-26",17.41,17.89,0.33,1.88,162300,{"date":1249,"open":1244,"high":1244,"low":983,"close":1177,"change":827,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1177},"2026-02-25",-1.07,162500,{"date":1253,"open":1254,"high":1254,"low":1085,"close":1149,"change":421,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1149},"2026-02-24",18.16,-1.88,273600,{"date":1258,"open":1259,"high":1188,"low":1171,"close":1260,"change":131,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-23",17.72,18.040001,2.27,285800,{"date":1264,"open":1203,"high":1154,"low":1265,"close":1092,"change":116,"percent_change":201,"volume":1266,"transactions":9,"vwap":1092},"2026-02-20",17.52,136400,{"date":1268,"open":1171,"high":1074,"low":1073,"close":1269,"change":1189,"percent_change":222,"volume":1270,"transactions":9,"vwap":1269},"2026-02-19",17.65,203500,{"date":1272,"open":1050,"high":1067,"low":975,"close":1273,"change":649,"percent_change":111,"volume":1274,"transactions":9,"vwap":1273},"2026-02-18",17.67,241400,{"date":1276,"open":1087,"high":1071,"low":1148,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-17",17.66,0.12,0.68,389400,{"date":1282,"open":1002,"high":1142,"low":1002,"close":1161,"change":1111,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1161},"2026-02-13",2.63,476600,{"date":1286,"open":1019,"high":1045,"low":1287,"close":1288,"change":666,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-12",16.53,17.09,-1.67,605800,{"date":1292,"open":1293,"high":1117,"low":1003,"close":1078,"change":484,"percent_change":484,"volume":1294,"transactions":9,"vwap":1078},"2026-02-11",17.57,186800,{"date":1296,"open":1079,"high":1153,"low":961,"close":1078,"change":475,"percent_change":1046,"volume":1256,"transactions":9,"vwap":1078},"2026-02-10",{"date":1298,"open":982,"high":1273,"low":1299,"close":1300,"change":751,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-09",17,17.28,0.52,234700,{"date":1304,"open":1153,"high":1277,"low":1032,"close":1148,"change":773,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1148},"2026-02-06",-1.49,144900,{"date":1308,"open":989,"high":1309,"low":1027,"close":1309,"change":1278,"percent_change":693,"volume":1310,"transactions":9,"vwap":1309},"2026-02-05",17.45,216300,{"date":1312,"open":1002,"high":1043,"low":1313,"close":959,"change":602,"percent_change":1314,"volume":1315,"transactions":9,"vwap":959},"2026-02-04",16.9,0.87,392200,{"date":1317,"open":1287,"high":1318,"low":1287,"close":958,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":958},"2026-02-03",17.3,0.79,4.82,299700,{"date":1323,"open":923,"high":1324,"low":372,"close":1325,"change":559,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-02",16.59,16.39,-1.32,314500,{"date":1329,"open":951,"high":994,"low":459,"close":399,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":399},"2026-01-30",-0.7,-4.04,528400,{"date":1334,"open":1043,"high":1017,"low":982,"close":1335,"change":1093,"percent_change":1094,"volume":1336,"transactions":9,"vwap":1335},"2026-01-29",17.31,181300,{"date":1338,"open":1339,"high":967,"low":1011,"close":1340,"change":364,"percent_change":666,"volume":1341,"transactions":9,"vwap":1340},"2026-01-28",17.34,17.27,117600,{"date":1343,"open":1344,"high":1345,"low":944,"close":1003,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1003},"2026-01-27",16.94,17.36,0.51,3.03,248600,{"date":1350,"open":976,"high":994,"low":928,"close":1351,"change":658,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-26",16.81,0.3,376300,{"date":1355,"open":1356,"high":1357,"low":886,"close":1358,"change":586,"percent_change":1223,"volume":1359,"transactions":9,"vwap":1358},"2026-01-23",16.6,17.030001,16.76,101300,{"date":1361,"open":1288,"high":984,"low":1362,"close":1027,"change":947,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1027},"2026-01-22",16.54,-2.42,200400,{"date":1366,"open":994,"high":1003,"low":1313,"close":951,"change":577,"percent_change":1367,"volume":1368,"transactions":9,"vwap":951},"2026-01-21",0.77,215900,{"date":1370,"open":982,"high":1002,"low":1362,"close":946,"change":446,"percent_change":1371,"volume":1372,"transactions":9,"vwap":946},"2026-01-20",-1.81,240600,{"date":1374,"open":1299,"high":1375,"low":1344,"close":1002,"change":858,"percent_change":50,"volume":1376,"transactions":9,"vwap":1002},"2026-01-16",17.23,225900,{"date":1378,"open":1356,"high":1299,"low":381,"close":1051,"change":1138,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1051},"2026-01-15",2.35,256400,{"date":1382,"open":1324,"high":1016,"low":398,"close":1324,"change":751,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1324},"2026-01-14",0.55,209400,{"date":1386,"open":411,"high":399,"low":902,"close":419,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":419},"2026-01-13",0.21,1.29,113400,{"date":1391,"open":1392,"high":887,"low":497,"close":351,"change":1138,"percent_change":520,"volume":1393,"transactions":9,"vwap":351},"2026-01-12",15.95,140800,{"date":1395,"open":1396,"high":490,"low":1397,"close":912,"change":151,"percent_change":520,"volume":1398,"transactions":9,"vwap":912},"2026-01-09",15.52,15.46,492100,{"date":1400,"open":1401,"high":499,"low":1401,"close":1396,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1396},"2026-01-08",15.23,0.27,1.77,195200,{"date":1406,"open":576,"high":914,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-07",15.25,-0.21,-1.36,222200,{"date":1412,"open":519,"high":919,"low":1397,"close":1397,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1397},"2026-01-06",-0.46,-2.89,337200,{"date":1417,"open":350,"high":445,"low":533,"close":1418,"change":1093,"percent_change":126,"volume":1419,"transactions":9,"vwap":1418},"2026-01-05",15.92,305100,{"date":1421,"open":804,"high":1422,"low":593,"close":519,"change":1229,"percent_change":1423,"volume":1424,"transactions":9,"vwap":519},"2026-01-02",16.08,1.79,327300,{"date":1426,"open":500,"high":500,"low":846,"close":1427,"change":815,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-31",15.6,-1.14,132200,{"date":1431,"open":1432,"high":1433,"low":809,"close":363,"change":1387,"percent_change":1434,"volume":1435,"transactions":9,"vwap":363},"2025-12-30",15.54,15.84,1.35,191900,{"date":1437,"open":533,"high":1438,"low":1439,"close":1439,"change":1189,"percent_change":863,"volume":1440,"transactions":9,"vwap":1439},"2025-12-29",15.93,15.57,142000,{"date":1442,"open":1432,"high":373,"low":310,"close":331,"change":826,"percent_change":827,"volume":1443,"transactions":9,"vwap":331},"2025-12-26",175500,{"date":1445,"open":499,"high":913,"low":809,"close":341,"change":365,"percent_change":1446,"volume":1447,"transactions":9,"vwap":341},"2025-12-24",-2.01,152200,{"date":1449,"open":352,"high":919,"low":310,"close":509,"change":780,"percent_change":1450,"volume":1451,"transactions":9,"vwap":509},"2025-12-23",1.85,148500,{"date":1453,"open":804,"high":361,"low":259,"close":352,"change":183,"percent_change":71,"volume":1454,"transactions":9,"vwap":352},"2025-12-22",222300,{"date":1456,"open":340,"high":467,"low":857,"close":309,"change":1211,"percent_change":1457,"volume":1458,"transactions":9,"vwap":309},"2025-12-19",-2.51,1003700,{"date":1460,"open":825,"high":1461,"low":1462,"close":913,"change":1352,"percent_change":1463,"volume":1464,"transactions":9,"vwap":913},"2025-12-18",15.98,15.41,1.92,307700,{"date":1466,"open":813,"high":804,"low":609,"close":1467,"change":881,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-17",15.61,2.03,224800,{"date":1471,"open":803,"high":1432,"low":534,"close":299,"change":421,"percent_change":1472,"volume":1473,"transactions":9,"vwap":299},"2025-12-16",-2.17,289500,{"date":1475,"open":339,"high":339,"low":1476,"close":318,"change":222,"percent_change":1330,"volume":1477,"transactions":9,"vwap":318},"2025-12-15",15.38,165500,{"date":1479,"open":459,"high":459,"low":1396,"close":933,"change":947,"percent_change":1480,"volume":1481,"transactions":9,"vwap":933},"2025-12-12",-2.54,334100,{"date":1483,"open":798,"high":898,"low":798,"close":482,"change":1484,"percent_change":714,"volume":1485,"transactions":9,"vwap":482},"2025-12-11",0.81,486200,{"date":1487,"open":341,"high":341,"low":310,"close":320,"change":1012,"percent_change":1488,"volume":1489,"transactions":9,"vwap":320},"2025-12-10",-1.48,305600,{"date":1491,"open":490,"high":351,"low":533,"close":533,"change":202,"percent_change":1492,"volume":1493,"transactions":9,"vwap":533},"2025-12-09",-2.69,209100,{"date":1495,"open":482,"high":372,"low":342,"close":445,"change":311,"percent_change":1496,"volume":1389,"transactions":9,"vwap":445},"2025-12-08",-0.62,{"date":1498,"open":1422,"high":897,"low":342,"close":467,"change":311,"percent_change":1496,"volume":1499,"transactions":9,"vwap":467},"2025-12-05",254300,{"date":1501,"open":509,"high":1502,"low":508,"close":452,"change":1245,"percent_change":1503,"volume":1504,"transactions":9,"vwap":452},"2025-12-04",16.34,2.08,159800,{"date":1506,"open":532,"high":410,"low":532,"close":519,"change":1046,"percent_change":1507,"volume":1508,"transactions":9,"vwap":519},"2025-12-03",3.79,260800,{"date":1510,"open":341,"high":341,"low":1511,"close":299,"change":997,"percent_change":1512,"volume":1513,"transactions":9,"vwap":299},"2025-12-02",15.21,-1.61,191500,{"date":1515,"open":330,"high":500,"low":330,"close":300,"change":429,"percent_change":773,"volume":1516,"transactions":9,"vwap":300},"2025-12-01",174400,{"date":1518,"open":593,"high":1519,"low":1407,"close":331,"change":343,"percent_change":1520,"volume":1521,"transactions":9,"vwap":331},"2025-11-28",15.69,1.17,544700,{"date":1523,"open":1519,"high":1524,"low":566,"close":1462,"change":421,"percent_change":1212,"volume":1525,"transactions":9,"vwap":1462},"2025-11-26",16.030001,266100,{"date":1527,"open":76,"high":500,"low":847,"close":933,"change":141,"percent_change":1528,"volume":1529,"transactions":9,"vwap":933},"2025-11-25",4.37,231900,{"date":1531,"open":575,"high":664,"low":240,"close":847,"change":858,"percent_change":491,"volume":1532,"transactions":9,"vwap":847},"2025-11-24",192300,{"date":1534,"open":291,"high":831,"low":250,"close":543,"change":827,"percent_change":1535,"volume":1536,"transactions":9,"vwap":543},"2025-11-21",-1.26,147000,{"date":1538,"open":846,"high":1519,"low":567,"close":712,"change":815,"percent_change":1539,"volume":1540,"transactions":9,"vwap":712},"2025-11-20",-1.18,228200,{"date":1542,"open":310,"high":803,"low":278,"close":814,"change":233,"percent_change":1543,"volume":1544,"transactions":9,"vwap":814},"2025-11-19",-1.04,180800,{"date":1546,"open":309,"high":300,"low":831,"close":330,"change":1547,"percent_change":192,"volume":1548,"transactions":9,"vwap":330},"2025-11-18",-0.09,161000,{"date":1550,"open":408,"high":435,"low":1432,"close":1432,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1432},"2025-11-17",-0.48,-3,130300,{"date":1555,"open":500,"high":390,"low":308,"close":420,"change":1387,"percent_change":1556,"volume":1557,"transactions":9,"vwap":420},"2025-11-14",1.33,187300,{"date":1559,"open":278,"high":913,"low":584,"close":497,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":497},"2025-11-13",0.44,2.86,352100,{"date":1564,"open":576,"high":318,"low":1407,"close":857,"change":618,"percent_change":1565,"volume":1566,"transactions":9,"vwap":857},"2025-11-12",-1.28,373200,{"date":1568,"open":903,"high":428,"low":1569,"close":1439,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1439},"2025-11-11",15.53,-0.54,-3.35,1973000,{"date":1574,"open":1502,"high":1502,"low":868,"close":467,"change":1189,"percent_change":354,"volume":1575,"transactions":9,"vwap":467},"2025-11-10",1274100,{"date":1577,"open":391,"high":879,"low":1461,"close":400,"change":1547,"percent_change":687,"volume":1578,"transactions":9,"vwap":400},"2025-11-07",335100,{"date":1580,"open":903,"high":1581,"low":1418,"close":372,"change":969,"percent_change":1582,"volume":1583,"transactions":9,"vwap":372},"2025-11-06",16.27,1.38,390700,{"date":1585,"open":499,"high":410,"low":1519,"close":350,"change":1245,"percent_change":438,"volume":1586,"transactions":9,"vwap":350},"2025-11-05",282200,{"date":1588,"open":912,"high":420,"low":309,"close":1589,"change":262,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-04",15.67,-2.43,324400,{"date":1593,"open":436,"high":436,"low":497,"close":868,"change":888,"percent_change":1594,"volume":1595,"transactions":9,"vwap":868},"2025-11-03",-1.83,476500,{"date":1597,"open":445,"high":398,"low":511,"close":1598,"change":907,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-10-31",16.36,2.25,370800,{"date":1602,"open":1589,"high":1422,"low":1589,"close":350,"change":252,"percent_change":577,"volume":1603,"transactions":9,"vwap":350},"2025-10-30",311300,{"date":1605,"open":1606,"high":869,"low":361,"close":1461,"change":618,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1461},"2025-10-29",16.049999,-1.24,287900,{"date":1610,"open":1439,"high":1611,"low":526,"close":382,"change":1612,"percent_change":1613,"volume":1256,"transactions":9,"vwap":382},"2025-10-28",16.23,0.56,3.59,{"date":1615,"open":339,"high":508,"low":518,"close":341,"change":815,"percent_change":1428,"volume":1616,"transactions":9,"vwap":341},"2025-10-27",241700,{"date":1618,"open":509,"high":410,"low":1589,"close":339,"change":302,"percent_change":1619,"volume":1620,"transactions":9,"vwap":339},"2025-10-24",-0.44,149100,{"date":1622,"open":328,"high":1461,"low":803,"close":508,"change":969,"percent_change":1623,"volume":1624,"transactions":9,"vwap":508},"2025-10-23",1.41,160900,{"date":1626,"open":576,"high":1519,"low":633,"close":352,"change":1402,"percent_change":1627,"volume":1628,"transactions":9,"vwap":352},"2025-10-22",1.76,205400,{"date":1630,"open":576,"high":533,"low":847,"close":1476,"change":354,"percent_change":1204,"volume":675,"transactions":9,"vwap":1476},"2025-10-21",{"date":1632,"open":831,"high":1432,"low":664,"close":809,"change":131,"percent_change":1633,"volume":1634,"transactions":9,"vwap":809},"2025-10-20",2.65,143000,{"date":1636,"open":847,"high":278,"low":567,"close":633,"change":751,"percent_change":1637,"volume":1638,"transactions":9,"vwap":633},"2025-10-17",0.6,210300,{"date":1640,"open":526,"high":526,"low":1641,"close":625,"change":1124,"percent_change":1642,"volume":1643,"transactions":9,"vwap":625},"2025-10-16",14.85,-3.29,202800,{"date":1645,"open":813,"high":352,"low":1511,"close":1396,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1396},"2025-10-15",0.19,1.24,201100,{"date":1650,"open":321,"high":309,"low":1407,"close":310,"change":1012,"percent_change":1488,"volume":1651,"transactions":9,"vwap":310},"2025-10-14",205200,{"date":1653,"open":278,"high":328,"low":270,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-13",15.56,0.63,4.22,294000,{"date":1659,"open":633,"high":331,"low":665,"close":584,"change":1551,"percent_change":1660,"volume":1661,"transactions":9,"vwap":584},"2025-10-10",-3.11,239200,{"date":1663,"open":1664,"high":381,"low":1665,"close":1462,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1462},"2025-10-09",15.89,15.34,-0.52,-3.26,295600,{"date":1670,"open":832,"high":919,"low":319,"close":1438,"change":475,"percent_change":1655,"volume":1671,"transactions":9,"vwap":1438},"2025-10-08",155300,{"date":1673,"open":400,"high":444,"low":331,"close":483,"change":997,"percent_change":1674,"volume":1675,"transactions":9,"vwap":483},"2025-10-07",-1.55,332600,{"date":1677,"open":869,"high":887,"low":1422,"close":1422,"change":863,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1422},"2025-10-06",-0.8,117800,{"date":1681,"open":1325,"high":1362,"low":467,"close":452,"change":649,"percent_change":111,"volume":1682,"transactions":9,"vwap":452},"2025-10-03",248300,{"date":1684,"open":1287,"high":1027,"low":903,"close":390,"change":243,"percent_change":1685,"volume":1686,"transactions":9,"vwap":390},"2025-10-02",-2,248800,{"date":1688,"open":1027,"high":1689,"low":874,"close":1287,"change":815,"percent_change":77,"volume":1690,"transactions":9,"vwap":1287},"2025-10-01",16.8,156100,{"date":1692,"open":399,"high":1016,"low":1324,"close":1018,"change":751,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1018},"2025-09-30",0.54,316300,{"date":1696,"open":419,"high":389,"low":1598,"close":1697,"change":649,"percent_change":111,"volume":1698,"transactions":9,"vwap":1697},"2025-09-29",16.62,103100,{"date":1700,"open":1324,"high":1025,"low":1324,"close":399,"change":1189,"percent_change":354,"volume":1701,"transactions":9,"vwap":399},"2025-09-26",240300,{"date":1703,"open":409,"high":1018,"low":1704,"close":388,"change":650,"percent_change":1705,"volume":1706,"transactions":9,"vwap":388},"2025-09-25",16.41,0.42,108400,{"date":1708,"open":887,"high":1018,"low":869,"close":1027,"change":475,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1027},"2025-09-24",0.61,336600,{"date":1712,"open":1502,"high":1713,"low":1611,"close":380,"change":858,"percent_change":1714,"volume":1715,"transactions":9,"vwap":380},"2025-09-23",16.52,1.04,291100,{"date":1717,"open":880,"high":1362,"low":408,"close":351,"change":997,"percent_change":1718,"volume":1719,"transactions":9,"vwap":351},"2025-09-22",-1.51,315200,{"date":1721,"open":995,"high":1722,"low":1704,"close":1362,"change":997,"percent_change":1305,"volume":1723,"transactions":9,"vwap":1362},"2025-09-19",16.96,377600,{"date":1725,"open":436,"high":951,"low":1325,"close":1025,"change":1726,"percent_change":1283,"volume":1727,"transactions":9,"vwap":1025},"2025-09-18",0.43,323600,{"date":1729,"open":1418,"high":1287,"low":342,"close":1598,"change":1402,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1598},"2025-09-17",1.68,305000,{"date":1733,"open":887,"high":887,"low":1524,"close":903,"change":311,"percent_change":1496,"volume":1734,"transactions":9,"vwap":903},"2025-09-16",223800,{"date":1736,"open":1356,"high":1737,"low":444,"close":444,"change":743,"percent_change":1738,"volume":1739,"transactions":9,"vwap":444},"2025-09-15",16.65,-2.12,543900,{"date":1741,"open":398,"high":1742,"low":923,"close":1362,"change":111,"percent_change":907,"volume":1743,"transactions":9,"vwap":1362},"2025-09-12",16.64,328400,{"date":1745,"open":1356,"high":1033,"low":1325,"close":99,"change":311,"percent_change":1746,"volume":1747,"transactions":9,"vwap":99},"2025-09-11",-0.6,265200,{"date":1749,"open":1750,"high":989,"low":1751,"close":1751,"change":1408,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-10",16.69,16.58,-1.25,243500,{"date":1755,"open":1704,"high":1313,"low":885,"close":1025,"change":907,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1025},"2025-09-09",2.19,1130100,{"date":1759,"open":952,"high":952,"low":1611,"close":923,"change":815,"percent_change":77,"volume":1760,"transactions":9,"vwap":923},"2025-09-08",342400,{"date":1762,"open":1763,"high":1351,"low":400,"close":399,"change":191,"percent_change":1551,"volume":1764,"transactions":9,"vwap":399},"2025-09-05",16.72,484900,{"date":1766,"open":388,"high":1018,"low":1704,"close":1750,"change":585,"percent_change":343,"volume":1767,"transactions":9,"vwap":1750},"2025-09-04",334900,{"date":1769,"open":1751,"high":1358,"low":1713,"close":1033,"change":201,"percent_change":568,"volume":1770,"transactions":9,"vwap":1033},"2025-09-03",296700,{"date":1772,"open":1313,"high":1773,"low":1324,"close":1763,"change":332,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1763},"2025-09-02",16.95,-1.59,583400,{"date":1777,"open":1079,"high":1345,"low":1044,"close":1044,"change":681,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1044},"2025-08-29",-0.88,1845900,{"date":1781,"open":1722,"high":1009,"low":946,"close":1782,"change":1387,"percent_change":1647,"volume":1783,"transactions":9,"vwap":1782},"2025-08-28",17.14,320100,{"date":1785,"open":1351,"high":1042,"low":1033,"close":1010,"change":343,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1010},"2025-08-27",1.07,493800,{"date":1789,"open":982,"high":1002,"low":995,"close":1790,"change":773,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-26",16.75,-1.53,353200,{"date":1794,"open":1782,"high":968,"low":1722,"close":982,"change":311,"percent_change":192,"volume":1795,"transactions":9,"vwap":982},"2025-08-25",237100,{"date":1797,"open":1160,"high":1043,"low":1288,"close":994,"change":311,"percent_change":192,"volume":1798,"transactions":9,"vwap":994},"2025-08-22",286600,{"date":1800,"open":945,"high":968,"low":1299,"close":1160,"change":412,"percent_change":402,"volume":1801,"transactions":9,"vwap":1160},"2025-08-21",444700,{"date":1803,"open":958,"high":1045,"low":1773,"close":1773,"change":1012,"percent_change":875,"volume":1804,"transactions":9,"vwap":1773},"2025-08-20",499500,{"date":1806,"open":1375,"high":1265,"low":1807,"close":958,"change":618,"percent_change":1808,"volume":1809,"transactions":9,"vwap":958},"2025-08-19",17.13,-1.15,483400,{"date":1811,"open":1351,"high":968,"low":388,"close":1078,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1078},"2025-08-18",0.48,2.84,504400,{"date":1816,"open":946,"high":1002,"low":399,"close":1313,"change":1110,"percent_change":1812,"volume":1817,"transactions":9,"vwap":1313},"2025-08-15",314300,{"date":1819,"open":1344,"high":1357,"low":1033,"close":966,"change":1118,"percent_change":1820,"volume":1821,"transactions":9,"vwap":966},"2025-08-14",-1,269000,{"date":1823,"open":1790,"high":1004,"low":409,"close":1044,"change":437,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1044},"2025-08-13",2.04,380800,{"date":1827,"open":1362,"high":1358,"low":1598,"close":1737,"change":252,"percent_change":1278,"volume":1828,"transactions":9,"vwap":1737},"2025-08-12",291600,{"date":1830,"open":1018,"high":1763,"low":923,"close":388,"change":1118,"percent_change":512,"volume":1831,"transactions":9,"vwap":388},"2025-08-11",329700,{"date":1833,"open":1834,"high":1835,"low":1356,"close":1689,"change":888,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1689},"2025-08-08",17.049999,17.22,-1.75,514000,{"date":1839,"open":1299,"high":1079,"low":1344,"close":984,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":984},"2025-08-07",0.24,1.42,156900,{"date":1844,"open":945,"high":967,"low":1689,"close":952,"change":212,"percent_change":1845,"volume":1846,"transactions":9,"vwap":952},"2025-08-06",-1.4,396200,{"date":1848,"open":989,"high":1019,"low":1750,"close":984,"change":111,"percent_change":156,"volume":1849,"transactions":9,"vwap":984},"2025-08-05",493600,{"date":1851,"open":1004,"high":1852,"low":1004,"close":989,"change":252,"percent_change":1278,"volume":1853,"transactions":9,"vwap":989},"2025-08-04",17.37,302700,{"date":1855,"open":1086,"high":983,"low":1790,"close":1004,"change":421,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1004},"2025-08-01",-1.96,521600,{"date":1859,"open":1026,"high":1860,"low":419,"close":1345,"change":693,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1345},"2025-07-31",17.77,4.14,882100,{"date":1864,"open":874,"high":976,"low":372,"close":389,"change":1352,"percent_change":1865,"volume":1866,"transactions":9,"vwap":389},"2025-07-30",1.83,621600,{"date":1868,"open":824,"high":428,"low":353,"close":879,"change":476,"percent_change":1869,"volume":1870,"transactions":9,"vwap":879},"2025-07-29",3.94,401600,{"date":1872,"open":342,"high":490,"low":353,"close":933,"change":1547,"percent_change":1873,"volume":1874,"transactions":9,"vwap":933},"2025-07-28",-0.57,391100,{"date":1876,"open":869,"high":869,"low":1433,"close":1433,"change":332,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1433},"2025-07-25",-1.68,343100,{"date":1880,"open":436,"high":1287,"low":467,"close":467,"change":243,"percent_change":1446,"volume":1881,"transactions":9,"vwap":467},"2025-07-24",225500,{"date":1883,"open":1737,"high":996,"low":1325,"close":436,"change":888,"percent_change":1884,"volume":1885,"transactions":9,"vwap":436},"2025-07-23",-1.79,396500,{"date":1887,"open":886,"high":976,"low":1598,"close":1888,"change":343,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-22",16.74,1.09,256900,{"date":1892,"open":989,"high":989,"low":409,"close":1027,"change":262,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1027},"2025-07-21",-2.3,350500,{"date":1896,"open":1026,"high":984,"low":1025,"close":1773,"change":751,"percent_change":1020,"volume":1897,"transactions":9,"vwap":1773},"2025-07-18",239700,{"date":1899,"open":1288,"high":1045,"low":1763,"close":952,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":952},"2025-07-17",-0.28,-1.63,419200,{"date":1904,"open":1835,"high":1335,"low":1299,"close":1782,"change":252,"percent_change":1278,"volume":1905,"transactions":9,"vwap":1782},"2025-07-16",821800,{"date":1907,"open":1790,"high":1009,"low":401,"close":1042,"change":1646,"percent_change":859,"volume":1908,"transactions":9,"vwap":1042},"2025-07-15",400300,{"date":1910,"open":958,"high":1335,"low":966,"close":1010,"change":681,"percent_change":1778,"volume":1911,"transactions":9,"vwap":1010},"2025-07-14",1224600,{"date":1913,"open":967,"high":1309,"low":961,"close":1032,"change":421,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1032},"2025-07-11",-1.95,184100,{"date":1917,"open":959,"high":1085,"low":1375,"close":983,"change":1189,"percent_change":222,"volume":1918,"transactions":9,"vwap":983},"2025-07-10",304900,{"date":1920,"open":1058,"high":1116,"low":958,"close":1103,"change":429,"percent_change":1012,"volume":1921,"transactions":9,"vwap":1103},"2025-07-09",487300,{"date":1923,"open":1103,"high":1059,"low":1375,"close":1058,"change":650,"percent_change":131,"volume":1924,"transactions":9,"vwap":1058},"2025-07-08",606900,{"date":1926,"open":1078,"high":1243,"low":984,"close":1243,"change":201,"percent_change":421,"volume":1927,"transactions":9,"vwap":1243},"2025-07-07",275000,{"date":1929,"open":1058,"high":1087,"low":959,"close":1930,"change":602,"percent_change":1314,"volume":1931,"transactions":9,"vwap":1930},"2025-07-03",17.47,108300,{"date":1933,"open":1313,"high":1243,"low":389,"close":1003,"change":1098,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1003},"2025-07-02",3.4,295900,{"date":1937,"open":1375,"high":1375,"low":1737,"close":1790,"change":1551,"percent_change":1125,"volume":1938,"transactions":9,"vwap":1790},"2025-07-01",365800,{"date":1940,"open":1300,"high":968,"low":1299,"close":1375,"change":863,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1375},"2025-06-30",-0.75,393200,{"date":1944,"open":977,"high":1043,"low":1002,"close":1345,"change":501,"percent_change":752,"volume":1783,"transactions":9,"vwap":1345},"2025-06-27",{"date":1946,"open":897,"high":1003,"low":879,"close":1009,"change":578,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1009},"2025-06-26",5.18,1041100,{"date":1950,"open":951,"high":1032,"low":1325,"close":428,"change":1570,"percent_change":1951,"volume":1952,"transactions":9,"vwap":428},"2025-06-25",-3.19,839800,{"date":1954,"open":1033,"high":974,"low":1737,"close":1344,"change":412,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1344},"2025-06-24",1.56,681000,{"date":1958,"open":966,"high":1313,"low":1751,"close":937,"change":658,"percent_change":1352,"volume":1959,"transactions":9,"vwap":937},"2025-06-23",337500,{"date":1961,"open":1689,"high":960,"low":892,"close":388,"change":191,"percent_change":1551,"volume":1962,"transactions":9,"vwap":388},"2025-06-20",2528900,{"date":1964,"open":1742,"high":976,"low":435,"close":1018,"change":183,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1018},"2025-06-18",0.84,1032100,{"date":1968,"open":1969,"high":1025,"low":380,"close":401,"change":302,"percent_change":939,"volume":1970,"transactions":9,"vwap":401},"2025-06-17",16.7,550100,{"date":1972,"open":1018,"high":944,"low":1713,"close":1742,"change":191,"percent_change":1551,"volume":1973,"transactions":9,"vwap":1742},"2025-06-16",460900,{"date":1975,"open":1976,"high":1722,"low":1356,"close":1763,"change":826,"percent_change":815,"volume":1977,"transactions":9,"vwap":1763},"2025-06-13",16.85,1006600,{"date":1979,"open":1969,"high":946,"low":1356,"close":1790,"change":658,"percent_change":1352,"volume":1980,"transactions":9,"vwap":1790},"2025-06-12",464500,{"date":1982,"open":886,"high":1976,"low":419,"close":1969,"change":1646,"percent_change":344,"volume":1983,"transactions":9,"vwap":1969},"2025-06-11",601200,{"date":1985,"open":1356,"high":937,"low":923,"close":874,"change":650,"percent_change":1726,"volume":1986,"transactions":9,"vwap":874},"2025-06-10",442500,{"date":1988,"open":411,"high":1750,"low":381,"close":436,"change":658,"percent_change":881,"volume":1989,"transactions":9,"vwap":436},"2025-06-09",511600,{"date":1991,"open":499,"high":1325,"low":499,"close":1325,"change":71,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1325},"2025-06-06",5.81,428400,{"date":1995,"open":1589,"high":361,"low":330,"close":526,"change":1547,"percent_change":192,"volume":1853,"transactions":9,"vwap":526},"2025-06-05",{"date":1997,"open":912,"high":919,"low":1654,"close":533,"change":666,"percent_change":1594,"volume":1998,"transactions":9,"vwap":533},"2025-06-04",232000,{"date":2000,"open":353,"high":420,"low":1665,"close":508,"change":649,"percent_change":111,"volume":2001,"transactions":9,"vwap":508},"2025-06-03",373100,{"date":2003,"open":912,"high":490,"low":353,"close":342,"change":751,"percent_change":1098,"volume":2004,"transactions":9,"vwap":342},"2025-06-02",337800,{"date":2006,"open":914,"high":1418,"low":1589,"close":319,"change":116,"percent_change":201,"volume":2007,"transactions":9,"vwap":319},"2025-05-30",337000,{"date":2009,"open":892,"high":886,"low":824,"close":363,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":363},"2025-05-29",-0.49,-3.01,611400,{"date":2014,"open":1025,"high":1025,"low":1433,"close":1581,"change":1551,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1581},"2025-05-28",-2.87,671500,{"date":2018,"open":885,"high":1025,"low":482,"close":1790,"change":1301,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1790},"2025-05-27",3.2,663300,{"date":2022,"open":526,"high":351,"low":576,"close":1611,"change":1098,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1611},"2025-05-23",3.64,512600,{"date":2026,"open":1665,"high":914,"low":609,"close":804,"change":881,"percent_change":2027,"volume":2028,"transactions":9,"vwap":804},"2025-05-22",2.02,430400,{"date":2030,"open":321,"high":1439,"low":633,"close":320,"change":681,"percent_change":2031,"volume":2032,"transactions":9,"vwap":320},"2025-05-21",-0.97,320800,{"date":2034,"open":291,"high":533,"low":291,"close":809,"change":146,"percent_change":438,"volume":871,"transactions":9,"vwap":809},"2025-05-20",{"date":2036,"open":290,"high":566,"low":632,"close":291,"change":233,"percent_change":1543,"volume":2037,"transactions":9,"vwap":291},"2025-05-19",167300,{"date":2039,"open":1462,"high":803,"low":712,"close":1665,"change":1093,"percent_change":412,"volume":2040,"transactions":9,"vwap":1665},"2025-05-16",211400,{"date":2042,"open":584,"high":809,"low":2043,"close":299,"change":602,"percent_change":893,"volume":2044,"transactions":9,"vwap":299},"2025-05-15",14.73,393600,{"date":2046,"open":518,"high":518,"low":1641,"close":845,"change":354,"percent_change":1088,"volume":2047,"transactions":9,"vwap":845},"2025-05-14",204500,{"date":2049,"open":575,"high":857,"low":2050,"close":532,"change":1229,"percent_change":2051,"volume":2052,"transactions":9,"vwap":532},"2025-05-13",14.89,1.87,312400,{"date":2054,"open":556,"high":271,"low":2055,"close":556,"change":969,"percent_change":2056,"volume":2057,"transactions":9,"vwap":556},"2025-05-12",14.38,1.49,371800,{"date":2059,"open":721,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-05-09",14.84,14.03,14.77,0.82,5.88,668600,{"date":2067,"open":2061,"high":671,"low":180,"close":208,"change":947,"percent_change":2068,"volume":2069,"transactions":9,"vwap":208},"2025-05-08",-2.86,1529500,{"date":2071,"open":231,"high":692,"low":2072,"close":679,"change":1138,"percent_change":2073,"volume":2074,"transactions":9,"vwap":679},"2025-05-07",13.91,2.79,672400,{"date":2076,"open":200,"high":2077,"low":2078,"close":209,"change":858,"percent_change":1239,"volume":2079,"transactions":9,"vwap":209},"2025-05-06",13.98,13.48,492900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":778,"change":997,"percent_change":2085,"volume":2086,"transactions":9,"vwap":778},"2025-05-05",13.74,13.84,13.52,-1.78,220400,{"date":2088,"open":2082,"high":221,"low":2089,"close":20,"change":1111,"percent_change":2090,"volume":2091,"transactions":9,"vwap":20},"2025-05-02",13.59,3.31,315300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":292,"percent_change":820,"volume":2098,"transactions":9,"vwap":2097},"2025-05-01",13.58,13.88,13.45,13.6,231000,{"date":2100,"open":2101,"high":2101,"low":2078,"close":2082,"change":773,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2082},"2025-04-30",13.93,-1.86,381700,{"date":2105,"open":772,"high":219,"low":749,"close":738,"change":666,"percent_change":2106,"volume":2107,"transactions":9,"vwap":738},"2025-04-29",-2.03,245900,{"date":2109,"open":232,"high":219,"low":757,"close":711,"change":461,"percent_change":121,"volume":2110,"transactions":9,"vwap":711},"2025-04-28",217800,{"date":2112,"open":2113,"high":219,"low":198,"close":22,"change":559,"percent_change":1791,"volume":2114,"transactions":9,"vwap":22},"2025-04-25",14.15,238100,{"date":2116,"open":241,"high":671,"low":2072,"close":229,"change":343,"percent_change":2117,"volume":2118,"transactions":9,"vwap":229},"2025-04-24",1.27,411200,{"date":2120,"open":718,"high":241,"low":2121,"close":232,"change":183,"percent_change":50,"volume":2122,"transactions":9,"vwap":232},"2025-04-23",13.99,128100,{"date":184,"open":2124,"high":20,"low":2125,"close":2061,"change":126,"percent_change":2126,"volume":1918,"transactions":9,"vwap":2061},13.78,13.77,1.81]