[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNK":3,"homepage-market-summary":34,"stock-historical-GNK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GNK","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},"GENCO SHIPPING & TRADING LTD","NYSE",null,"DEEP SEA FOREIGN TRANSPORTATION OF FREIGHT","Genco Shipping & Trading Ltd is an international shipping company specializing in the transportation of iron ore, coal, grain, steel products and other drybulk cargoes. It is involved in the ocean transportation of drybulk cargoes. The company operates in one segment, with two reportable segment: Major and Minor bulk fleet. It generates revenue through time charter agreements, spot market voyage charters, pool agreements and spot market-related time charters. oyage revenues also include the sale of bunkers consumed during short-term time charters pursuant to the terms of the time charter agreement.","1,056","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.5649,3.2,"Quarterly",{"close":20,"open":21,"high":20,"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},27.67,27.11,26.765,27.22,0.45,1.65,290056.552194,8083,27.4195,28.42,15.55,450018.484119176,94.2,3074,{"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},12.11,525952,191972521.029794,125.69,"2025-04-22",[186,187,197,208,218,229,239,249,258,269,280,291,301,310,320,331,341,351,362,372,381,390,399,410,420,430,439,448,457,467,476,484,494,504,513,519,528,539,550,560,571,582,591,599,608,617,626,634,643,654,663,672,679,688,697,704,708,714,719,726,733,740,748,754,760,765,772,780,788,797,806,814,821,826,833,841,850,858,866,872,881,888,893,900,907,912,918,925,931,937,943,950,957,963,970,978,983,989,996,1002,1010,1016,1025,1030,1036,1042,1049,1052,1059,1063,1069,1076,1081,1088,1096,1102,1108,1113,1118,1125,1129,1137,1145,1151,1157,1165,1170,1177,1182,1190,1198,1207,1214,1222,1228,1236,1244,1253,1260,1268,1277,1285,1294,1303,1310,1316,1323,1330,1336,1342,1348,1354,1360,1363,1367,1375,1381,1386,1391,1398,1406,1413,1420,1427,1434,1441,1447,1454,1458,1465,1472,1478,1485,1491,1499,1507,1513,1520,1527,1534,1540,1547,1554,1562,1568,1574,1581,1587,1594,1600,1607,1612,1617,1623,1630,1638,1645,1651,1656,1663,1669,1676,1682,1688,1693,1696,1702,1707,1713,1720,1725,1730,1735,1739,1744,1751,1758,1764,1771,1779,1786,1793,1799,1806,1813,1819,1825,1831,1838,1845,1853,1860,1865,1871,1877,1883,1891,1898,1906,1912,1919,1926,1932,1938,1942,1948,1955,1961,1966,1972,1979,1985,1990,1995,2000,2005,2010,2016,2022,2027,2031,2036,2040,2045,2049,2054,2060,2064,2069,2074,2078,2084,2090,2096,2102,2109,2117,2122,2126,2131,2136,2143,2149,2155,2159,2164,2169,2175,2181,2185,2189,2196,2202,2208,2212,2218,2223,2229,2233,2237,2243,2247,2252,2259,2266,2272,2279,2285,2292,2298,2304,2310,2318,2325,2331,2339,2347,2355,2362,2370,2375,2383,2389,2396,2403,2410,2416,2424,2431,2438,2443,2449,2453,2460,2466,2471,2476,2483,2489,2493,2500,2506,2512,2518,2523,2530,2534,2541,2549,2555,2561,2567,2572,2576,2580,2584,2589,2594,2598,2601,2607,2612,2618,2624,2632],{"date":5,"open":21,"high":20,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",26.38,27.34,26.22,1.06,4.05,463306.180996,8152,27.0482,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",26.33,26.71,26.04,26.16,0.18,0.69,445323.395465,7700,26.2148,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",25.78,26.24,25.98,0.05,0.19,306026.537894,5668,25.9922,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",26.11,26.3,25.68,25.93,-0.16,-0.61,247721.752172,5158,25.9282,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",26.55,25.83,26.09,-0.35,-1.32,338807.553583,6625,26.0298,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",26.5,26.83,26.165,26.44,0,424087.762747,7016,26.5078,{"date":250,"open":251,"high":252,"low":253,"close":244,"change":254,"percent_change":77,"volume":255,"transactions":256,"vwap":257},"2026-09-23",26.72,26.76,26,-0.29,456519.022183,8227,26.3622,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",27.29,27.385,26.685,26.73,-1.1,-3.95,591716.440294,10197,26.9413,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",28.02,28.33,27.54,27.83,-0.13,-0.46,467226.859242,8616,27.8932,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",28.05,28.11,27.64,27.96,-0.14,-0.5,1202805.918343,6550,27.964,{"date":292,"open":293,"high":29,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",27.7,27.47,28.1,0.68,2.48,661725.927683,9642,28.1316,{"date":302,"open":295,"high":303,"low":260,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",28.14,27.42,-0.7,-2.49,596741.321673,10832,27.6851,{"date":311,"open":312,"high":313,"low":241,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",26.78,28.22,28.12,1.12,4.15,710894.968235,10340,27.8188,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",26.4,27.04,26.07,27,0.17,0.63,654585.318445,9629,26.7803,{"date":332,"open":333,"high":334,"low":335,"close":242,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",26.89,26.965,26.54,0.08,0.3,303522.417632,6344,26.8133,{"date":342,"open":343,"high":344,"low":335,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",27.16,27.26,26.75,-0.39,-1.44,429526.796526,7081,26.7335,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",26.97,27.28,26.67,27.14,0.33,1.23,642000.012661,11388,27.1097,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",27.25,26.221,26.81,-0.84,-3.04,2486406.752301,12388,26.747,{"date":373,"open":344,"high":374,"low":344,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",27.8171,27.65,0.36,1.32,657357.150925,10900,27.561,{"date":382,"open":383,"high":384,"low":333,"close":260,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",27.1,27.525,0.29,1.07,645911.888398,8879,27.2017,{"date":391,"open":392,"high":325,"low":393,"close":325,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",26.35,26.34,0.97,3.73,766504.137985,9515,26.7648,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",26.15,26.45,25.88,26.03,-0.2,-0.76,630313.824742,9740,26.0653,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":156,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",26.08,26.47,25.8,26.23,1.35,413412.511748,6166,26.1375,{"date":421,"open":422,"high":423,"low":424,"close":403,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",25.95,26.25,25.42,0.07,0.27,332486.922189,6213,25.8798,{"date":431,"open":212,"high":241,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",25.46,25.81,-0.02,-0.08,456469.53852,7475,25.7795,{"date":440,"open":441,"high":325,"low":442,"close":232,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",26.79,25.43,-1.49,-5.45,497480.011851,9804,25.7946,{"date":449,"open":450,"high":451,"low":244,"close":452,"change":151,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",26.85,27.35,27.32,1.41,1427440.235983,16109,26.7248,{"date":458,"open":251,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",27.7133,26.36,26.94,0.42,1.58,1460545.005161,15766,26.8277,{"date":468,"open":211,"high":469,"low":470,"close":471,"change":472,"percent_change":25,"volume":473,"transactions":474,"vwap":475},"2026-08-21",27.76,26.13,26.52,0.43,1427745.546427,17199,26.6536,{"date":477,"open":478,"high":199,"low":414,"close":233,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",26.28,-0.11,-0.42,403675.577063,8147,26.1073,{"date":485,"open":486,"high":241,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",26.31,25.845,26.2,0.15,0.58,458164.61765,7619,26.186,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",26.14,25.5232,26.05,-0.17,-0.65,435502.016391,7816,25.8647,{"date":505,"open":506,"high":507,"low":508,"close":191,"change":509,"percent_change":276,"volume":510,"transactions":511,"vwap":512},"2026-08-17",25.55,26.53,25.41,-0.12,451594.974973,7848,26.0375,{"date":514,"open":253,"high":189,"low":515,"close":393,"change":156,"percent_change":416,"volume":516,"transactions":517,"vwap":518},"2026-08-14",25.825,333067.108436,5491,26.172,{"date":520,"open":521,"high":412,"low":522,"close":523,"change":42,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",25.5,25.48,25.99,2.89,379451.318515,7387,25.776,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",24.75,25.45,24.48,25.26,0.54,2.18,257582.306822,5319,25.0999,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",25.02,25.07,24.32,24.72,-0.34,-1.36,420559.653145,8142,24.62,{"date":551,"open":552,"high":553,"low":541,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",25.4,25.84,25.06,-0.27,-1.07,568884.094566,10511,25.2747,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",25.12,25.75,24.485,25.33,0.2,0.8,390611.121826,7624,25.2408,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",26.57,26.6,24.92,25.13,-0.44,-1.72,539552.211562,9559,25.3528,{"date":583,"open":470,"high":584,"low":506,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",26.3499,25.57,-0.4,-1.54,393393.656874,6716,25.8975,{"date":592,"open":201,"high":593,"low":515,"close":594,"change":555,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",26.7299,25.97,-1.03,642139.621119,13339,26.1993,{"date":600,"open":601,"high":602,"low":424,"close":211,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",25.82,26.5025,0.7,2.74,409614.620245,7359,26.2363,{"date":609,"open":610,"high":404,"low":611,"close":612,"change":577,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",25.87,25.44,25.54,-1.69,247167.120693,4992,25.6428,{"date":618,"open":442,"high":619,"low":620,"close":212,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",26.02,25.3236,0.76,3.01,256254.440905,5059,25.7517,{"date":627,"open":521,"high":612,"low":628,"close":629,"change":499,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",24.8,25.22,-0.67,281678.12913,5316,25.135,{"date":635,"open":636,"high":611,"low":637,"close":638,"change":337,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",25.04,24.83,25.39,1.2,273457.805588,5534,25.1771,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",26.29,26.415,25.01,25.09,-1.68,-6.28,282868.003103,5867,25.3094,{"date":655,"open":403,"high":656,"low":657,"close":658,"change":93,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",26.8,25.715,26.77,3.96,230551.530812,3846,26.4088,{"date":664,"open":665,"high":666,"low":667,"close":563,"change":146,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",25.11,25.864,25.1,1.26,259306.803185,4552,25.4892,{"date":673,"open":674,"high":674,"low":562,"close":442,"change":425,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",25.47,0.28,187394.335524,3183,25.3665,{"date":680,"open":521,"high":681,"low":682,"close":683,"change":684,"percent_change":131,"volume":685,"transactions":686,"vwap":687},"2026-07-21",25.595,25.15,25.36,0.1,218249.508131,3576,25.3728,{"date":689,"open":690,"high":691,"low":690,"close":533,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",24.38,25.38,1.14,4.73,263332.189338,4447,25.1671,{"date":698,"open":562,"high":562,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",23.9,24.12,-1.15,-4.55,210600,{"date":705,"open":70,"high":611,"low":70,"close":706,"change":684,"percent_change":131,"volume":707,"transactions":9,"vwap":706},"2026-07-16",25.27,163400,{"date":709,"open":508,"high":710,"low":665,"close":711,"change":712,"percent_change":264,"volume":713,"transactions":9,"vwap":711},"2026-07-15",25.52,25.17,-0.28,211800,{"date":715,"open":531,"high":716,"low":530,"close":531,"change":684,"percent_change":717,"volume":718,"transactions":9,"vwap":531},"2026-07-14",25.64,0.39,283900,{"date":720,"open":521,"high":721,"low":722,"close":723,"change":224,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",25.96,25.084999,25.35,-0.63,337000,{"date":727,"open":728,"high":506,"low":729,"close":730,"change":639,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-10",24.53,24.432,25.51,4.94,264700,{"date":734,"open":735,"high":70,"low":699,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",24.74,24.31,-0.85,-3.38,358100,{"date":741,"open":742,"high":743,"low":628,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",25.049999,25.782,25.16,0.13,0.52,345300,{"date":749,"open":750,"high":648,"low":751,"close":752,"change":213,"percent_change":566,"volume":753,"transactions":9,"vwap":752},"2026-07-07",24.99,24.77,25.030001,229500,{"date":755,"open":728,"high":667,"low":728,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",24.98,0.48,1.96,214600,{"date":761,"open":750,"high":665,"low":762,"close":763,"change":224,"percent_change":500,"volume":764,"transactions":9,"vwap":763},"2026-07-02",24.275,24.5,260400,{"date":766,"open":735,"high":767,"low":768,"close":769,"change":509,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",25.19,24.58,24.66,-0.48,206100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":717,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-30",24.22,24.84,24.11,24.78,1.6,217500,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-29",23.73,24.42,24.39,0.82,3.48,249200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",23.35,23.8,22.93,23.57,0.12,0.51,865800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",23.96,24.125,23.29,23.45,-0.71,-2.94,257100,{"date":807,"open":728,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",24.76,24.059999,24.16,-0.69,-2.78,470400,{"date":815,"open":816,"high":706,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",23.59,24.85,1.28,5.43,509700,{"date":822,"open":823,"high":824,"low":823,"close":793,"change":479,"percent_change":276,"volume":825,"transactions":9,"vwap":793},"2026-06-22",23.46,23.79,378200,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":156,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-18",23.41,24.455,23.68,1.5,778000,{"date":834,"open":776,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",24.207,23.22,23.33,-0.18,-0.77,429600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",23.98,24.115,23.42,23.51,-0.26,-1.09,247800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":254,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-15",24,24.02,23.67,23.77,-1.21,260200,{"date":859,"open":860,"high":861,"low":862,"close":809,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":809},"2026-06-12",23.84,24.14,23.74,0.37,1.56,253400,{"date":867,"open":868,"high":699,"low":816,"close":869,"change":214,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-11",23.83,23.69,0.81,352800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",23.93,24.01,23.37,23.5,-0.37,-1.55,334800,{"date":882,"open":883,"high":784,"low":855,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-09",24.3,23.87,-0.15,-0.62,343700,{"date":889,"open":775,"high":775,"low":890,"close":853,"change":630,"percent_change":891,"volume":892,"transactions":9,"vwap":853},"2026-06-08",23.935,-2.71,258400,{"date":894,"open":799,"high":895,"low":799,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-05",25.025,24.69,0.6,2.49,277500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":684,"percent_change":462,"volume":906,"transactions":9,"vwap":905},"2026-06-04",24.23,24.385,24.025,24.09,294400,{"date":908,"open":875,"high":776,"low":909,"close":910,"change":499,"percent_change":305,"volume":911,"transactions":9,"vwap":910},"2026-06-03",23.821,23.99,324500,{"date":913,"open":914,"high":915,"low":853,"close":810,"change":116,"percent_change":916,"volume":917,"transactions":9,"vwap":810},"2026-06-02",24.17,24.45,-0.04,257000,{"date":919,"open":852,"high":920,"low":921,"close":914,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":914},"2026-06-01",24.27,23.86,0.11,0.46,218100,{"date":926,"open":910,"high":927,"low":928,"close":809,"change":929,"percent_change":509,"volume":930,"transactions":9,"vwap":809},"2026-05-29",24.33,23.735,-0.03,322000,{"date":932,"open":877,"high":933,"low":802,"close":905,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":905},"2026-05-28",24.29,0.77,3.3,248600,{"date":938,"open":852,"high":852,"low":939,"close":940,"change":712,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-27",23.31,23.32,-1.19,387200,{"date":944,"open":945,"high":946,"low":790,"close":947,"change":948,"percent_change":71,"volume":949,"transactions":9,"vwap":947},"2026-05-26",23.52,23.803,23.6,0.21,511600,{"date":951,"open":852,"high":852,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-22",23.34,23.39,-0.75,-3.11,275200,{"date":958,"open":905,"high":959,"low":960,"close":861,"change":961,"percent_change":326,"volume":962,"transactions":9,"vwap":861},"2026-05-21",24.37,23.56,0.04,494100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":131,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-20",23.75,24.52,24.1,1.69,563600,{"date":971,"open":914,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",24.365,23.47,23.7,-0.72,-2.95,467400,{"date":979,"open":868,"high":980,"low":868,"close":783,"change":981,"percent_change":737,"volume":982,"transactions":9,"vwap":783},"2026-05-18",24.687,-0.21,341500,{"date":984,"open":763,"high":985,"low":986,"close":987,"change":499,"percent_change":811,"volume":988,"transactions":9,"vwap":987},"2026-05-15",25.125,24.35,24.63,575600,{"date":990,"open":991,"high":674,"low":992,"close":628,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":628},"2026-05-14",25.25,24.57,-0.68,-2.67,563100,{"date":997,"open":450,"high":998,"low":552,"close":522,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":522},"2026-05-13",26.955,-1.6,-5.91,482000,{"date":1003,"open":1004,"high":364,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",26.32,25.73,27.08,0.85,3.24,354900,{"date":1011,"open":253,"high":1012,"low":1013,"close":415,"change":146,"percent_change":1014,"volume":1015,"transactions":9,"vwap":415},"2026-05-11",26.62,25.86,1.24,289900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",25.49,26.0049992,25.3,25.91,0.67,2.65,209900,{"date":1026,"open":721,"high":401,"low":562,"close":1027,"change":847,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",25.24,-1.02,272900,{"date":1031,"open":576,"high":1032,"low":1033,"close":521,"change":385,"percent_change":1034,"volume":1035,"transactions":9,"vwap":521},"2026-05-06",25.62,24.9,1.15,400800,{"date":1037,"open":959,"high":1038,"low":883,"close":1039,"change":358,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-05",25.66,25.21,5.13,651100,{"date":1043,"open":768,"high":1044,"low":1045,"close":843,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":843},"2026-05-04",24.64,23.82,-0.55,-2.24,244600,{"date":1050,"open":690,"high":1044,"low":776,"close":728,"change":385,"percent_change":639,"volume":1051,"transactions":9,"vwap":728},"2026-05-01",159000,{"date":1053,"open":1054,"high":1055,"low":776,"close":1056,"change":1057,"percent_change":878,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",24.41,24.742,24.24,-0.09,219900,{"date":1060,"open":905,"high":915,"low":1061,"close":927,"change":434,"percent_change":435,"volume":1062,"transactions":9,"vwap":927},"2026-04-29",23.95,151900,{"date":1064,"open":1065,"high":1066,"low":830,"close":986,"change":897,"percent_change":1067,"volume":1068,"transactions":9,"vwap":986},"2026-04-28",23.94,24.43,2.53,273100,{"date":1070,"open":1071,"high":1072,"low":945,"close":965,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":965},"2026-04-27",23.53,23.915,0.23,0.98,216800,{"date":1077,"open":845,"high":1078,"low":790,"close":945,"change":1079,"percent_change":897,"volume":1080,"transactions":9,"vwap":945},"2026-04-24",23.775,0.14,245200,{"date":1082,"open":1083,"high":1084,"low":952,"close":1085,"change":545,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",23.76,24.075001,23.38,-1.43,241100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1091},"2026-04-22",22.92,23.72,22.58,0.75,3.27,356300,{"date":1097,"open":927,"high":784,"low":1098,"close":1099,"change":856,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-21",22.77,22.97,-5,311800,{"date":1103,"open":1104,"high":530,"low":921,"close":1105,"change":712,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-20",24.26,24.18,-1.14,298200,{"date":1109,"open":852,"high":532,"low":874,"close":1110,"change":897,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",24.46,2.51,486100,{"date":1114,"open":699,"high":799,"low":837,"close":921,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":921},"2026-04-16",-0.31,-1.28,211700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":914,"change":156,"percent_change":1123,"volume":1124,"transactions":9,"vwap":914},"2026-04-15",24.07,24.25,23.725,1.47,268400,{"date":1126,"open":799,"high":700,"low":855,"close":1045,"change":275,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1045},"2026-04-14",-0.54,372200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1061,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1061},"2026-04-13",23.28,23.955,23.27,0.65,2.79,335600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":121,"volume":1144,"transactions":9,"vwap":1142},"2026-04-10",23.14,23.4,22.66,23.3,0.26,301100,{"date":1146,"open":883,"high":883,"low":1147,"close":1148,"change":1116,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-09",22.85,23.040001,-5.26,314000,{"date":1152,"open":1153,"high":986,"low":1154,"close":543,"change":1007,"percent_change":1155,"volume":1156,"transactions":9,"vwap":543},"2026-04-08",23.89,23.58,3.62,274100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":973,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":973},"2026-04-07",23.91,24.049999,23.149,-0.47,-1.96,307200,{"date":1166,"open":1065,"high":852,"low":960,"close":1065,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1065},"2026-04-06",-0.24,-0.99,228100,{"date":1171,"open":1172,"high":1105,"low":1173,"close":1105,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1105},"2026-04-02",23.13,22.81,0.96,4.13,371600,{"date":1178,"open":1179,"high":1131,"low":1179,"close":836,"change":1022,"percent_change":1180,"volume":1181,"transactions":9,"vwap":836},"2026-04-01",22.47,2.97,221200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":717,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-31",22.23,22.56,21.96,22.55,1.76,320700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":838,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-30",22.49,22.57,22,22.16,-0.81,208000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-27",22.35,22.865,22.2,22.34,-0.32,-1.41,200600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1141,"change":1212,"percent_change":847,"volume":1213,"transactions":9,"vwap":1141},"2026-03-26",22.69,23.075001,22.59,-0.06,271700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":712,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-25",23,23.030001,22.53,22.72,-1.22,218400,{"date":1223,"open":1203,"high":1224,"low":1225,"close":1216,"change":163,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1216},"2026-03-24",23.059999,22.33,3.32,232700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":141,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",21.8,22.44,21.67,22.26,3.06,743600,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",22.73,21.42,21.6,-0.94,-4.17,798200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-19",22.1,22.62,22.040001,22.54,-0.23,-1.01,378400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1098,"change":621,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1098},"2026-03-18",22.08,23.23,21.905,3.45,785700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":934,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-17",21.47,22.02,21.4,22.01,3.63,466700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-16",20.31,21.26,20.155,21.24,1.48,7.49,630300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":116,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-13",19.63,20,19.15,19.76,-0.05,812300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",20.71,20.81,19.74,19.77,-1.27,-6.04,734900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-11",21.45,21.607,20.48,21.040001,-1.13,-5.1,761500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":897,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",21.81,22.84,22.17,2.78,876400,{"date":1311,"open":1263,"high":1202,"low":1312,"close":1313,"change":724,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-09",21.33,21.57,-2.84,1179300,{"date":1317,"open":1203,"high":1318,"low":1319,"close":1202,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1202},"2026-03-06",22.4,21.575,-0.96,-4.15,891300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1168,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-05",23.92,22.83,23.16,-4.1,453200,{"date":1331,"open":1153,"high":1332,"low":953,"close":1333,"change":326,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-04",24.215,24.15,0.71,476700,{"date":1337,"open":852,"high":1338,"low":1339,"close":843,"change":1162,"percent_change":1340,"volume":1341,"transactions":9,"vwap":843},"2026-03-03",24.28,23.367,-1.92,492400,{"date":1343,"open":1333,"high":1344,"low":1345,"close":915,"change":131,"percent_change":1346,"volume":1347,"transactions":9,"vwap":915},"2026-03-02",24.81,23.65,1.66,876500,{"date":1349,"open":947,"high":1350,"low":845,"close":1160,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1160},"2026-02-27",24.084999,0.57,2.43,444100,{"date":1355,"open":1356,"high":1065,"low":828,"close":1357,"change":509,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",23.62,23.48,-0.51,512800,{"date":1361,"open":1083,"high":843,"low":837,"close":947,"change":885,"percent_change":724,"volume":1362,"transactions":9,"vwap":947},"2026-02-25",467000,{"date":1364,"open":869,"high":1365,"low":1357,"close":965,"change":794,"percent_change":795,"volume":1366,"transactions":9,"vwap":965},"2026-02-24",24.055,635400,{"date":1368,"open":1369,"high":967,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",23.66,23.19,23.63,-0.33,-1.38,885600,{"date":1376,"open":837,"high":1377,"low":837,"close":799,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":799},"2026-02-20",24.105,0.41,1.74,505500,{"date":1382,"open":1173,"high":699,"low":1383,"close":1384,"change":326,"percent_change":42,"volume":1385,"transactions":9,"vwap":1384},"2026-02-19",22.563,23.55,720200,{"date":1387,"open":1388,"high":830,"low":1187,"close":1085,"change":1389,"percent_change":395,"volume":1390,"transactions":9,"vwap":1085},"2026-02-18",22.75,0.84,796900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1249,"change":357,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1249},"2026-02-17",22.32,22.65,21.76,1.49,368200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":204,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",21.48,22.27,21.345,22.21,3.21,256900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":724,"percent_change":1314,"volume":1412,"transactions":9,"vwap":1411},"2026-02-12",22.36,22.38,21.25,21.52,261000,{"date":1414,"open":1415,"high":1416,"low":1232,"close":1417,"change":141,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-11",21.89,22.24,22.15,3.07,297300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":746,"percent_change":297,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",20.83,21.65,20.75,21.49,606200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":566,"percent_change":1174,"volume":1433,"transactions":9,"vwap":1432},"2026-02-09",20.67,20.98,20.49,20.97,221600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1351,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-06",20.2,20.85,20.77,2.82,310200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1436,"change":116,"percent_change":1283,"volume":1446,"transactions":9,"vwap":1436},"2026-02-05",19.93,20.285,19.67,321100,{"date":1448,"open":1425,"high":1425,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-04",20.07,20.21,-1.26,-5.87,473800,{"date":1455,"open":1264,"high":1425,"low":1456,"close":1262,"change":1079,"percent_change":141,"volume":1457,"transactions":9,"vwap":1262},"2026-02-03",21.059999,418200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1312,"change":472,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1312},"2026-02-02",20.7,21.35,20.38,2.06,362500,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":489,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-30",20.51,21.049999,20.9,0.72,330500,{"date":1473,"open":1424,"high":1474,"low":1475,"close":1424,"change":357,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1424},"2026-01-29",20.96,20.16,1.62,389400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":336,"percent_change":717,"volume":1484,"transactions":9,"vwap":1483},"2026-01-28",20.5,20.64,20.304,20.42,325100,{"date":1486,"open":1487,"high":1488,"low":1444,"close":1489,"change":922,"percent_change":534,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",20.47,20.68,20.34,313900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1143,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-26",20.1,20.4,19.824,20.23,1.3,292100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1283,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-23",20.12,20.39,19.91,19.97,-0.25,299100,{"date":1508,"open":1509,"high":1489,"low":1510,"close":1511,"change":111,"percent_change":337,"volume":1512,"transactions":9,"vwap":1511},"2026-01-22",19.99,19.581,20.02,329500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1093,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",19.43,19.96,19.4,3.9,274900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":286,"percent_change":975,"volume":1526,"transactions":9,"vwap":1525},"2026-01-20",19.13,19.31,18.8,19.21,319600,{"date":1528,"open":1290,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":994,"volume":1533,"transactions":9,"vwap":1531},"2026-01-16",20.065001,19.34,19.35,-0.53,419800,{"date":1535,"open":1517,"high":1443,"low":1536,"close":1537,"change":675,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-15",19.155,19.88,1.43,469400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1351,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-14",19.27,19.6,19.2,3,376300,{"date":1548,"open":1524,"high":1549,"low":1524,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-13",19.305,19.030001,0.22,1.17,291500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":213,"volume":1561,"transactions":9,"vwap":1559},"2026-01-12",18.68,19.01,18.66,18.81,0.01,211400,{"date":1563,"open":1543,"high":1564,"low":1565,"close":1524,"change":737,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1524},"2026-01-09",19.625,18.67,-4.33,309400,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":136,"percent_change":1175,"volume":1573,"transactions":9,"vwap":1572},"2026-01-08",18.79,19.72,19.65,526200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":434,"percent_change":479,"volume":1580,"transactions":9,"vwap":1579},"2026-01-07",18.85,18.92,18.65,18.87,329900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":327,"percent_change":1258,"volume":1586,"transactions":9,"vwap":1585},"2026-01-06",18.32,19.049999,18.89,501900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":838,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-05",18.63,18.75,18.26,-0.98,343200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1560,"percent_change":213,"volume":871,"transactions":9,"vwap":1599},"2026-01-02",18.39,18.45,18,18.44,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":116,"percent_change":1283,"volume":1606,"transactions":9,"vwap":1605},"2025-12-31",18.5,18.545,18.395,18.43,194400,{"date":1608,"open":1609,"high":1609,"low":1599,"close":1599,"change":1372,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1599},"2025-12-30",18.84,-1.76,265500,{"date":1613,"open":1578,"high":1614,"low":1589,"close":1615,"change":434,"percent_change":479,"volume":1616,"transactions":9,"vwap":1615},"2025-12-29",18.9,18.77,353600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1570,"change":214,"percent_change":93,"volume":1622,"transactions":9,"vwap":1570},"2025-12-26",18.57,18.815,18.515,256300,{"date":1624,"open":1625,"high":1590,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-24",18.51,18.6,0.03,0.16,171700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1619,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1619},"2025-12-23",18.54,18.73,18.47,-0.07,-0.38,255200,{"date":1639,"open":1640,"high":1615,"low":1641,"close":1642,"change":863,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",18.41,18.35,18.64,2.03,279500,{"date":1646,"open":1647,"high":1640,"low":1648,"close":1649,"change":929,"percent_change":224,"volume":1650,"transactions":9,"vwap":1649},"2025-12-19",18.23,18.2,18.27,743100,{"date":1652,"open":1641,"high":1641,"low":1653,"close":1654,"change":213,"percent_change":426,"volume":1655,"transactions":9,"vwap":1654},"2025-12-18",18.115,18.3,321800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1658,"change":336,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1658},"2025-12-17",18.25,18.315,18.040001,0.44,352400,{"date":1664,"open":1665,"high":1666,"low":1598,"close":1667,"change":111,"percent_change":357,"volume":1668,"transactions":9,"vwap":1667},"2025-12-16",18.07,18.28,18.17,308600,{"date":1670,"open":1648,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1046,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",18.298,18.049999,18.11,-0.1,331800,{"date":1677,"open":1599,"high":1597,"low":1678,"close":1679,"change":1680,"percent_change":941,"volume":1681,"transactions":9,"vwap":1679},"2025-12-12",18.19,18.21,-0.22,371500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1605,"change":1204,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1605},"2025-12-11",18.72,18.259,-1.71,844200,{"date":1689,"open":1558,"high":1690,"low":1578,"close":1590,"change":1691,"percent_change":922,"volume":1692,"transactions":9,"vwap":1590},"2025-12-10",18.977,0.02,656800,{"date":1694,"open":1615,"high":1579,"low":1556,"close":1633,"change":1212,"percent_change":1204,"volume":1695,"transactions":9,"vwap":1633},"2025-12-09",545300,{"date":1697,"open":1698,"high":1699,"low":1633,"close":1570,"change":1532,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1570},"2025-12-08",19.32,19.45,-2.74,607500,{"date":1703,"open":1704,"high":1517,"low":1705,"close":1698,"change":1073,"percent_change":639,"volume":1706,"transactions":9,"vwap":1698},"2025-12-05",19.09,18.95,477500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1704,"change":245,"percent_change":245,"volume":1712,"transactions":9,"vwap":1704},"2025-12-04",19.24,19.25,18.98,457300,{"date":1714,"open":1715,"high":1716,"low":1557,"close":1704,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1704},"2025-12-03",19.28,19.46,0.24,1.27,597900,{"date":1721,"open":1578,"high":1722,"low":1723,"close":1576,"change":929,"percent_change":224,"volume":1724,"transactions":9,"vwap":1576},"2025-12-02",18.899,18.635,395700,{"date":1726,"open":1614,"high":1544,"low":1727,"close":1728,"change":916,"percent_change":981,"volume":1729,"transactions":9,"vwap":1728},"2025-12-01",18.86,18.88,705000,{"date":1731,"open":1576,"high":1732,"low":1733,"close":1577,"change":336,"percent_change":462,"volume":1734,"transactions":9,"vwap":1577},"2025-11-28",19.040001,18.83,477700,{"date":1736,"open":1614,"high":1584,"low":1737,"close":1609,"change":1283,"percent_change":847,"volume":1738,"transactions":9,"vwap":1609},"2025-11-26",18.82,711500,{"date":1740,"open":1522,"high":1709,"low":1585,"close":1585,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1585},"2025-11-25",-0.3,-1.56,900500,{"date":1745,"open":1746,"high":1699,"low":1728,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-24",19.26,19.19,1.29,7.21,1577600,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":57,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-21",17.49,17.91,17.9,2.81,411500,{"date":1759,"open":1760,"high":1667,"low":1761,"close":1762,"change":545,"percent_change":1340,"volume":1763,"transactions":9,"vwap":1762},"2025-11-20",17.95,17.36,17.41,758500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":684,"percent_change":1351,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",17.51,17.815,17.5,17.75,372100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":111,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-18",17.54,17.76,17.53,17.65,0.34,473300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1627,"percent_change":326,"volume":1785,"transactions":9,"vwap":1784},"2025-11-17",17.44,17.74,17.28,17.59,385500,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1627,"percent_change":326,"volume":1792,"transactions":9,"vwap":1791},"2025-11-14",17.3,17.596,17.07,17.56,375000,{"date":1794,"open":1795,"high":1796,"low":1768,"close":1775,"change":1797,"percent_change":556,"volume":1798,"transactions":9,"vwap":1775},"2025-11-13",17.62,17.93,-0.19,454900,{"date":1800,"open":1801,"high":1782,"low":1802,"close":1803,"change":337,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",17.33,17.24,17.72,1.72,677200,{"date":1807,"open":1808,"high":1803,"low":1809,"close":1810,"change":1250,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",17.67,17.37,17.42,-1.3,449000,{"date":1814,"open":1815,"high":1803,"low":1816,"close":1776,"change":163,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1776},"2025-11-10",16.91,16.855,4.38,533800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1815,"change":916,"percent_change":1167,"volume":1824,"transactions":9,"vwap":1815},"2025-11-07",16.9,16.94,16.42,668500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":214,"percent_change":121,"volume":1830,"transactions":9,"vwap":1829},"2025-11-06",15.58,16.99,16.95,1046400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":385,"percent_change":1188,"volume":1837,"transactions":9,"vwap":1836},"2025-11-05",16.6,16.96,16.52,16.76,414800,{"date":1839,"open":1835,"high":1840,"low":1841,"close":1842,"change":712,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-04",16.748,16.45,16.47,-1.67,447500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":254,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-03",16.92,17.038,16.65,16.75,-1.7,350400,{"date":1854,"open":1855,"high":1802,"low":1856,"close":1857,"change":146,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-31",16.71,16.59,17.040001,1.91,690200,{"date":1861,"open":1823,"high":1862,"low":1863,"close":1864,"change":1079,"percent_change":1389,"volume":747,"transactions":9,"vwap":1864},"2025-10-30",16.85,16.35,16.72,{"date":1866,"open":1867,"high":1868,"low":1823,"close":1869,"change":1079,"percent_change":1007,"volume":1870,"transactions":9,"vwap":1869},"2025-10-29",16.66,16.97,16.58,383000,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1628,"percent_change":1074,"volume":1876,"transactions":9,"vwap":1875},"2025-10-28",16.25,16.605,16.44,331300,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1143,"percent_change":1476,"volume":1882,"transactions":9,"vwap":1881},"2025-10-27",16.16,16.295,16.28,353300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":286,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-24",16.09,16.275,15.895,16.02,-0.87,332200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1879,"change":376,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1879},"2025-10-23",16.030001,16.18,15.97,2.28,258000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":684,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-22",15.71,15.82,15.59,15.8,0.64,404500,{"date":1907,"open":1908,"high":1888,"low":1909,"close":1910,"change":1680,"percent_change":1373,"volume":1911,"transactions":9,"vwap":1910},"2025-10-21",15.89,15.56,15.7,451400,{"date":1913,"open":1914,"high":1863,"low":1915,"close":1916,"change":1741,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-20",16.049999,15.86,15.92,-1.85,436200,{"date":1920,"open":1921,"high":1841,"low":1922,"close":1923,"change":1635,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-17",16.27,16.21,16.22,-0.43,384300,{"date":1927,"open":1928,"high":1929,"low":1879,"close":1930,"change":961,"percent_change":126,"volume":1931,"transactions":9,"vwap":1930},"2025-10-16",16.33,16.645,16.29,433400,{"date":1933,"open":1934,"high":1935,"low":1894,"close":1873,"change":1628,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1873},"2025-10-15",16.2,16.4,0.99,414100,{"date":1939,"open":1903,"high":1894,"low":1940,"close":1885,"change":434,"percent_change":509,"volume":1941,"transactions":9,"vwap":1885},"2025-10-14",15.78,485900,{"date":1943,"open":1901,"high":1934,"low":1944,"close":1945,"change":534,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-13",15.755,16.11,3.47,676100,{"date":1949,"open":1950,"high":1951,"low":30,"close":1952,"change":367,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-10",16.059999,16.3,15.57,-5.12,767600,{"date":1956,"open":1864,"high":1957,"low":1958,"close":1959,"change":479,"percent_change":630,"volume":1960,"transactions":9,"vwap":1959},"2025-10-09",16.86,16.325,16.41,575700,{"date":1962,"open":1963,"high":1963,"low":1835,"close":1835,"change":305,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1835},"2025-10-08",17.22,-4.07,631400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1963,"change":1717,"percent_change":453,"volume":1971,"transactions":9,"vwap":1963},"2025-10-07",17,17.245,16.83,532700,{"date":1973,"open":1974,"high":1975,"low":1847,"close":1976,"change":1167,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-06",17.16,17.2,16.98,-1.39,457000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1963,"change":435,"percent_change":276,"volume":1984,"transactions":9,"vwap":1963},"2025-10-03",17.39,17.4,16.89,674900,{"date":1986,"open":1754,"high":1987,"low":1974,"close":1788,"change":1532,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1788},"2025-10-02",17.94,-2.97,556500,{"date":1991,"open":1992,"high":1796,"low":1766,"close":1993,"change":1627,"percent_change":326,"volume":1994,"transactions":9,"vwap":1993},"2025-10-01",17.7,17.83,670800,{"date":1996,"open":1997,"high":1998,"low":1808,"close":1997,"change":286,"percent_change":1999,"volume":1870,"transactions":9,"vwap":1997},"2025-09-30",17.8,18.02,-0.78,{"date":2001,"open":1673,"high":2002,"low":1776,"close":1987,"change":1636,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1987},"2025-09-29",18.18,-2.07,579900,{"date":2006,"open":1590,"high":2007,"low":1591,"close":1583,"change":499,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1583},"2025-09-26",18.752,-0.92,485800,{"date":2011,"open":1737,"high":2012,"low":1654,"close":2013,"change":287,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-25",18.895,18.49,-2.63,529800,{"date":2017,"open":1517,"high":1543,"low":2018,"close":2019,"change":555,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-24",18.985,18.99,-1.4,488500,{"date":2023,"open":1576,"high":1517,"low":2024,"close":1746,"change":897,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1746},"2025-09-23",18.78,3.22,446700,{"date":2028,"open":2029,"high":1733,"low":2013,"close":1558,"change":1283,"percent_change":555,"volume":2030,"transactions":9,"vwap":1558},"2025-09-22",18.62,873900,{"date":2032,"open":1633,"high":1524,"low":2033,"close":2034,"change":1674,"percent_change":1532,"volume":2035,"transactions":9,"vwap":2034},"2025-09-19",18.429,18.71,1832300,{"date":2037,"open":1556,"high":1585,"low":1625,"close":1559,"change":1143,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1559},"2025-09-18",1.4,426900,{"date":2041,"open":1640,"high":1558,"low":2042,"close":2043,"change":1079,"percent_change":621,"volume":2044,"transactions":9,"vwap":2043},"2025-09-17",18.31,18.55,458700,{"date":2046,"open":1649,"high":2047,"low":1987,"close":1640,"change":203,"percent_change":1936,"volume":2048,"transactions":9,"vwap":1640},"2025-09-16",18.455,788100,{"date":2050,"open":2051,"high":1626,"low":2052,"close":1647,"change":948,"percent_change":1552,"volume":2053,"transactions":9,"vwap":1647},"2025-09-15",18.08,17.82,1703700,{"date":2055,"open":1774,"high":2056,"low":2057,"close":1998,"change":1143,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1998},"2025-09-12",18.225,17.73,1.46,491000,{"date":2061,"open":1781,"high":2062,"low":1802,"close":1774,"change":1680,"percent_change":1220,"volume":2063,"transactions":9,"vwap":1774},"2025-09-11",17.84,1091600,{"date":2065,"open":2062,"high":2066,"low":2067,"close":2066,"change":1691,"percent_change":922,"volume":2068,"transactions":9,"vwap":2066},"2025-09-10",17.98,17.66,641900,{"date":2070,"open":1760,"high":1658,"low":2071,"close":2072,"change":1674,"percent_change":1046,"volume":2073,"transactions":9,"vwap":2072},"2025-09-09",17.905,17.96,653000,{"date":2075,"open":1760,"high":2002,"low":1993,"close":2076,"change":1143,"percent_change":2058,"volume":2077,"transactions":9,"vwap":2076},"2025-09-08",18.059999,679300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":1997,"change":717,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1997},"2025-09-05",17.31,17.87,2.24,450300,{"date":2085,"open":2086,"high":2087,"low":1975,"close":1762,"change":566,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1762},"2025-09-04",17.25,17.48,1.16,588800,{"date":2091,"open":1790,"high":2092,"low":2093,"close":2094,"change":948,"percent_change":1014,"volume":2095,"transactions":9,"vwap":2094},"2025-09-03",17.27,16.82,17.21,518900,{"date":2097,"open":1836,"high":2098,"low":2099,"close":1968,"change":1628,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1968},"2025-09-02",17.123,16.705,0.95,620200,{"date":2103,"open":2104,"high":2105,"low":1864,"close":2106,"change":555,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-29",17.049999,17.13,16.84,-1.58,507000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":336,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-28",17.12,17.18,16.963,17.11,0.47,387000,{"date":2118,"open":1847,"high":2119,"low":2093,"close":2120,"change":916,"percent_change":1250,"volume":2121,"transactions":9,"vwap":2120},"2025-08-27",17.075001,17.030001,386800,{"date":2123,"open":1822,"high":2114,"low":2124,"close":1790,"change":1628,"percent_change":2100,"volume":2125,"transactions":9,"vwap":1790},"2025-08-26",16.865,566300,{"date":2127,"open":2128,"high":1829,"low":2129,"close":1815,"change":745,"percent_change":934,"volume":2130,"transactions":9,"vwap":1815},"2025-08-25",16.69,16.64,421700,{"date":2132,"open":1835,"high":1822,"low":1823,"close":2133,"change":675,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-22",16.78,1.7,524500,{"date":2137,"open":2138,"high":2139,"low":1945,"close":2140,"change":462,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-21",16.12,16.56,16.5,2.61,601900,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":146,"percent_change":1643,"volume":2148,"transactions":9,"vwap":2147},"2025-08-20",15.76,16.185,16.08,460300,{"date":2150,"open":1930,"high":2151,"low":2152,"close":2145,"change":1532,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2145},"2025-08-19",16.31,15.69,-3.25,602100,{"date":2156,"open":1928,"high":99,"low":2157,"close":1930,"change":929,"percent_change":838,"volume":2158,"transactions":9,"vwap":1930},"2025-08-18",16.040001,493200,{"date":2160,"open":1835,"high":2161,"low":1951,"close":2162,"change":499,"percent_change":595,"volume":2163,"transactions":9,"vwap":2162},"2025-08-15",16.67,16.32,979800,{"date":2165,"open":1833,"high":1849,"low":2166,"close":2167,"change":838,"percent_change":77,"volume":2168,"transactions":9,"vwap":2167},"2025-08-14",16.37,16.49,634200,{"date":2170,"open":2171,"high":2172,"low":1875,"close":2161,"change":566,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2161},"2025-08-13",16.53,16.8,1.21,582400,{"date":2176,"open":2177,"high":2128,"low":2138,"close":1842,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1842},"2025-08-12",16.19,0.31,1.92,766300,{"date":2182,"open":2147,"high":2177,"low":2183,"close":1879,"change":1057,"percent_change":1046,"volume":2184,"transactions":9,"vwap":1879},"2025-08-11",15.85,526400,{"date":2186,"open":1881,"high":1836,"low":2187,"close":1873,"change":745,"percent_change":870,"volume":2188,"transactions":9,"vwap":1873},"2025-08-08",16.225,691900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2138,"change":500,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2138},"2025-08-07",16,16.61,15.6,-3.88,899900,{"date":2197,"open":2093,"high":2198,"low":1864,"close":2199,"change":224,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-06",17.054001,16.77,-0.95,568300,{"date":2203,"open":1951,"high":2204,"low":1951,"close":2205,"change":141,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-05",17.02,16.93,4.06,676400,{"date":2209,"open":1901,"high":1881,"low":1901,"close":1921,"change":24,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1921},"2025-08-04",2.84,404200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1901,"change":479,"percent_change":811,"volume":2217,"transactions":9,"vwap":1901},"2025-08-01",15.9,15.96,15.51,490500,{"date":2219,"open":2145,"high":1934,"low":1900,"close":2220,"change":2221,"percent_change":1351,"volume":2222,"transactions":9,"vwap":2220},"2025-07-31",15.93,0.09,736000,{"date":2224,"open":2191,"high":2225,"low":2226,"close":2227,"change":1167,"percent_change":443,"volume":2228,"transactions":9,"vwap":2227},"2025-07-30",16.26,15.73,15.84,586600,{"date":2230,"open":1893,"high":1923,"low":2231,"close":2147,"change":479,"percent_change":993,"volume":2232,"transactions":9,"vwap":2147},"2025-07-29",15.83,731200,{"date":2234,"open":2235,"high":1959,"low":2157,"close":2177,"change":1691,"percent_change":794,"volume":2236,"transactions":9,"vwap":2177},"2025-07-28",16.17,560100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2235,"change":116,"percent_change":1212,"volume":2242,"transactions":9,"vwap":2235},"2025-07-25",16.15,16.38,15.94,613600,{"date":2244,"open":2177,"high":2245,"low":1888,"close":1894,"change":213,"percent_change":2178,"volume":2246,"transactions":9,"vwap":1894},"2025-07-24",16.365,546000,{"date":2248,"open":2227,"high":1894,"low":2227,"close":2249,"change":1661,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-23",16.13,2.8,778700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2152,"change":534,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2152},"2025-07-22",15.34,15.75,15.32,3.56,569900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1635,"percent_change":276,"volume":2265,"transactions":9,"vwap":2264},"2025-07-21",15.23,15.33,15.07,15.15,681200,{"date":2267,"open":2268,"high":2255,"low":2269,"close":2270,"change":1551,"percent_change":1123,"volume":2271,"transactions":9,"vwap":2270},"2025-07-18",15.18,14.992,15.22,1728500,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1777,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-17",14.66,15.25,15,2.32,562700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2274,"change":684,"percent_change":204,"volume":2284,"transactions":9,"vwap":2274},"2025-07-16",14.55,14.88,14.45,1338400,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1372,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-15",14.92,14.445,14.56,-2.22,1308400,{"date":2293,"open":2294,"high":2264,"low":2295,"close":2296,"change":981,"percent_change":1977,"volume":2297,"transactions":9,"vwap":2296},"2025-07-14",14.93,14.74,14.89,746700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":717,"percent_change":1023,"volume":2188,"transactions":9,"vwap":2303},"2025-07-11",14.79,15.12,14.724,15.1,{"date":2305,"open":2306,"high":2296,"low":2306,"close":2307,"change":870,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-10",14.01,14.71,5.83,896500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1797,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-07-09",14.11,14.172,13.85,13.9,-1.35,524000,{"date":2319,"open":2312,"high":2320,"low":2321,"close":2322,"change":794,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-07-08",14.3,13.93,14.09,0.86,525400,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":1691,"percent_change":1079,"volume":2330,"transactions":9,"vwap":2329},"2025-07-07",13.55,14.31,13.97,733200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":489,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-07-03",13.72,14.02,13.69,13.95,1.09,405200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":316,"volume":2346,"transactions":9,"vwap":2344},"2025-07-02",13.39,13.84,13.36,13.8,0.55,475400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":203,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-01",13.09,13.459,12.98,13.25,1.38,671400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1674,"percent_change":406,"volume":2361,"transactions":9,"vwap":2360},"2025-06-30",13.14,13.18,12.915,13.07,784900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":435,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-27",13.3,13.47,13.08,13.17,-0.6,951600,{"date":2371,"open":2372,"high":2373,"low":2358,"close":2352,"change":1505,"percent_change":1917,"volume":2374,"transactions":9,"vwap":2352},"2025-06-26",13.53,13.59,467500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":472,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-25",13.04,13.66,13,13.5,3.29,922100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2360,"change":922,"percent_change":1007,"volume":2388,"transactions":9,"vwap":2360},"2025-06-24",12.97,13.165,12.835,570600,{"date":2390,"open":2391,"high":2343,"low":2392,"close":2393,"change":1505,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-23",13.26,12.91,12.96,-1.89,848300,{"date":2397,"open":2398,"high":2399,"low":2358,"close":2400,"change":234,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-20",13.6,13.665,13.21,-2.58,1459800,{"date":2404,"open":2405,"high":2406,"low":2327,"close":2407,"change":224,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-06-18",13.7,13.745,13.56,-1.17,574600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2333,"change":1635,"percent_change":1358,"volume":2415,"transactions":9,"vwap":2333},"2025-06-17",13.75,13.89,13.54,864600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1372,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-16",14.03,14.18,13.765,13.79,-2.34,752100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1079,"percent_change":50,"volume":2430,"transactions":9,"vwap":2429},"2025-06-13",13.99,14.135,13.76,14.12,973900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":336,"percent_change":490,"volume":2437,"transactions":9,"vwap":2436},"2025-06-12",13.91,14,13.73,13.98,981000,{"date":2439,"open":2440,"high":2334,"low":2441,"close":2315,"change":717,"percent_change":524,"volume":2442,"transactions":9,"vwap":2315},"2025-06-11",13.68,13.636,797800,{"date":2444,"open":2407,"high":2445,"low":2446,"close":2447,"change":1560,"percent_change":425,"volume":2448,"transactions":9,"vwap":2447},"2025-06-10",13.645,13.37,13.51,561000,{"date":2450,"open":2327,"high":2451,"low":2341,"close":2380,"change":1691,"percent_change":489,"volume":2452,"transactions":9,"vwap":2380},"2025-06-09",13.67,417900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":794,"percent_change":71,"volume":2459,"transactions":9,"vwap":2458},"2025-06-06",13.52,13.615,13.315,13.48,339200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2343,"change":245,"percent_change":245,"volume":2465,"transactions":9,"vwap":2343},"2025-06-05",13.45,13.61,13.24,493800,{"date":2467,"open":2352,"high":2468,"low":2352,"close":2343,"change":566,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2343},"2025-06-04",13.475,1.52,817400,{"date":2472,"open":2473,"high":2400,"low":2474,"close":2475,"change":111,"percent_change":923,"volume":2059,"transactions":9,"vwap":2475},"2025-06-03",12.99,12.66,13.16,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":286,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-02",13.22,12.95,13.1,-1.06,598400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2464,"change":489,"percent_change":1034,"volume":2488,"transactions":9,"vwap":2464},"2025-05-30",13.02,13.34,13.01,1711900,{"date":2490,"open":2491,"high":2462,"low":2392,"close":2349,"change":929,"percent_change":1250,"volume":2492,"transactions":9,"vwap":2349},"2025-05-29",13.2,1191700,{"date":2494,"open":2464,"high":2495,"low":2496,"close":2497,"change":224,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-05-28",13.31,13.06,13.12,-1.2,727600,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1560,"percent_change":336,"volume":2505,"transactions":9,"vwap":2504},"2025-05-27",13.41,13.13,13.28,715600,{"date":2507,"open":2508,"high":2495,"low":2509,"close":2510,"change":1073,"percent_change":1188,"volume":2511,"transactions":9,"vwap":2510},"2025-05-23",12.87,12.82,13.27,649800,{"date":2513,"open":2514,"high":2515,"low":2377,"close":2377,"change":1162,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2377},"2025-05-22",13.38,13.4,-3.48,939700,{"date":2519,"open":2412,"high":2520,"low":2458,"close":2447,"change":577,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2447},"2025-05-21",13.83,-3.15,513500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2336,"change":435,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2336},"2025-05-20",14.06,14.24,13.81,-0.57,508300,{"date":2531,"open":2322,"high":2532,"low":2533,"close":2418,"change":499,"percent_change":2498,"volume":813,"transactions":9,"vwap":2418},"2025-05-19",14.21,13.94,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":434,"percent_change":286,"volume":2540,"transactions":9,"vwap":2539},"2025-05-16",14.26,14.39,14.05,14.2,451500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":499,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-15",14.29,14.42,14.15,14.22,-1.18,512300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2537,"change":499,"percent_change":2408,"volume":2554,"transactions":9,"vwap":2537},"2025-05-14",14.62,14.75,14.32,546200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2289,"change":863,"percent_change":2141,"volume":2560,"transactions":9,"vwap":2289},"2025-05-13",14.23,14.635,14.1,661500,{"date":2562,"open":2538,"high":2320,"low":2563,"close":2564,"change":1134,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-12",13.935,14.19,4.8,857000,{"date":2568,"open":2569,"high":2440,"low":2570,"close":2414,"change":1627,"percent_change":1551,"volume":2571,"transactions":9,"vwap":2414},"2025-05-09",13.65,13.385,751500,{"date":2573,"open":2380,"high":2344,"low":2574,"close":2447,"change":213,"percent_change":863,"volume":2575,"transactions":9,"vwap":2447},"2025-05-08",13.435,1012600,{"date":2577,"open":2578,"high":2327,"low":2504,"close":2578,"change":1691,"percent_change":489,"volume":2579,"transactions":9,"vwap":2578},"2025-05-07",13.46,687900,{"date":2581,"open":2372,"high":2405,"low":2582,"close":2582,"change":286,"percent_change":595,"volume":2583,"transactions":9,"vwap":2582},"2025-05-06",13.44,570000,{"date":2585,"open":2447,"high":2586,"low":2447,"close":2587,"change":245,"percent_change":245,"volume":2588,"transactions":9,"vwap":2587},"2025-05-05",13.77,13.58,442800,{"date":2590,"open":2373,"high":2591,"low":2592,"close":2587,"change":1551,"percent_change":25,"volume":2593,"transactions":9,"vwap":2587},"2025-05-02",13.735,13.445,485000,{"date":2595,"open":2510,"high":2372,"low":2596,"close":2343,"change":131,"percent_change":85,"volume":2597,"transactions":9,"vwap":2343},"2025-05-01",13.185,734600,{"date":2599,"open":2393,"high":2497,"low":2508,"close":2393,"change":885,"percent_change":1106,"volume":2600,"transactions":9,"vwap":2393},"2025-04-30",769400,{"date":2602,"open":2603,"high":2352,"low":2603,"close":2604,"change":863,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-04-29",12.74,13.11,2.9,1115900,{"date":2608,"open":2609,"high":2392,"low":2610,"close":2603,"change":1057,"percent_change":305,"volume":2611,"transactions":9,"vwap":2603},"2025-04-28",12.72,12.67,538600,{"date":2613,"open":2614,"high":2615,"low":2474,"close":2616,"change":916,"percent_change":1115,"volume":2617,"transactions":9,"vwap":2616},"2025-04-25",12.73,13.03,12.83,424200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2508,"change":326,"percent_change":86,"volume":2623,"transactions":9,"vwap":2508},"2025-04-24",12.69,12.89,12.55,507100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1661,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-04-23",12.58,12.79,12.48,12.7,3.59,592400,{"date":184,"open":2633,"high":2634,"low":180,"close":2635,"change":1212,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},12.32,12.4,12.26,-0.49,494800]