[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENC":3,"homepage-market-summary":31,"stock-historical-GENC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GENC","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},"Gencor Industries, Inc.","NYSE American",null,"CONSTRUCTION MACHINERY & EQUIP","Gencor Industries Inc and its subsidiaries are a manufacturer of heavy machinery used in the production of highway construction materials and environmental control equipment. The Company's products are manufactured in the United States and sold through a combination of Company sales representatives and independent dealers and agents. The Company has one reporting segment, equipment for the highway construction industry. The Company's principal core products include asphalt pavers, hot mix asphalt plants, combustion systems, and fluid heat transfer systems. It operates in the United States, Canada, and other foreign countries, with the majority of revenue coming from the United States.","318","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.59,17.44,17.8088,17.34,17.35,0.24,1.38,59204.1168,967,17.6197,20.19,12.22,34745.104991404,67.4,5842,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},10.97,34821,12709676.247851,57.19,"2025-04-22",[183,184,194,204,214,224,234,244,253,262,270,279,289,300,310,318,329,339,350,361,371,382,391,401,411,421,431,440,449,459,468,475,486,495,505,514,523,532,542,553,564,573,583,593,604,614,622,631,641,650,660,670,681,692,703,711,719,726,734,741,748,755,760,765,772,776,781,786,790,796,801,809,812,818,824,829,834,839,846,850,855,859,864,871,876,883,889,897,902,910,918,924,928,934,939,943,950,954,958,965,969,976,982,986,991,995,1000,1003,1009,1012,1016,1020,1025,1030,1033,1037,1041,1044,1048,1053,1059,1065,1070,1075,1079,1082,1087,1093,1098,1103,1106,1111,1116,1119,1124,1129,1132,1139,1144,1147,1151,1157,1163,1165,1169,1173,1178,1184,1189,1193,1201,1206,1211,1215,1220,1224,1228,1234,1236,1240,1243,1249,1253,1257,1261,1266,1273,1278,1281,1288,1294,1302,1309,1315,1320,1325,1330,1337,1344,1349,1353,1356,1362,1368,1374,1381,1388,1393,1397,1401,1407,1413,1421,1426,1433,1438,1444,1452,1457,1465,1471,1475,1479,1483,1490,1497,1499,1504,1509,1513,1518,1523,1526,1532,1537,1541,1546,1552,1556,1561,1566,1571,1573,1579,1583,1588,1591,1595,1600,1604,1607,1609,1613,1616,1621,1625,1630,1634,1638,1641,1645,1648,1653,1655,1659,1661,1666,1669,1673,1675,1678,1680,1684,1689,1693,1697,1701,1705,1709,1712,1716,1720,1723,1726,1729,1732,1735,1738,1742,1746,1749,1752,1759,1765,1769,1773,1779,1786,1792,1797,1803,1809,1814,1817,1819,1822,1825,1828,1832,1836,1839,1842,1845,1849,1852,1857,1862,1867,1874,1879,1885,1888,1892,1894,1897,1901,1903,1907,1911,1915,1918,1920,1923,1925,1929,1932,1936,1938,1943,1948,1951,1955,1957,1961,1965,1970,1973,1977,1981,1985,1988,1990,1993,1995,1998,2001,2004,2008,2012,2016,2022,2025,2028,2033,2037,2041,2046,2048,2051,2055,2059,2061,2065,2069,2074,2079,2083,2087,2094,2099,2103,2107,2114,2121,2126],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",16.97,17.405,16.91,0.3,1.76,36636.94073,1137,17.1913,{"date":195,"open":196,"high":20,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",17.26,17,17.05,-0.18,-1.04,42145.058115,1599,17.0877,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",17.42,17.08,17.23,-0.08,-0.46,35124.169941,1565,17.2127,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",17.56,17.09,17.31,-0.15,-0.86,42003.339289,1498,17.3097,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":123,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",17.33,17.495,17.19,17.46,1.45,43741.606001,1322,17.4042,{"date":235,"open":16,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",17.83,17.13,17.21,-0.16,-0.92,40364.63541,1189,17.3003,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",17.86,17.37,-0.49,-2.74,66279.9657,1228,17.5277,{"date":254,"open":229,"high":255,"low":256,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",18.02,17.22,0.7,4.08,84572.458609,1640,17.7126,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":199,"percent_change":200,"volume":267,"transactions":268,"vwap":269},"2026-09-21",17.36,16.88,17.16,42678.509615,1436,17.1288,{"date":271,"open":272,"high":17,"low":273,"close":19,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",16.95,16.805,0.31,1.82,142251.0226,1973,17.2298,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":209,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",17.14,17.47,16.855,17.03,-0.47,40220.1656,1588,17.0309,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",16.98,17.355,16.975,17.11,0.13,0.77,63619.0926,2178,17.1361,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",17.28,17.32,16.81,-0.35,-2.02,52403.3921,2145,17.0275,{"date":311,"open":312,"high":312,"low":238,"close":226,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",17.74,-0.6,-3.35,78872.681605,1910,17.3767,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",18.07,18.26,17.66,17.93,-0.14,-0.77,42288.1006,1688,18.0297,{"date":330,"open":331,"high":332,"low":333,"close":320,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",17.81,18.41,17.68,-0.68,-3.63,103474.283051,1518,18.0278,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",18.8,18.96,18.53,18.75,-0.25,-1.32,45923.75422,1484,18.6976,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",18.69,19.24,18.5203,19,0.58,3.15,110647.650317,2138,18.8618,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",18.01,18.94,18.42,0.29,1.6,112432.342048,1764,18.5561,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",18.29,18.31,18.0381,18.13,-0.07,-0.38,29456.661994,1070,18.1742,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":192,"vwap":390},"2026-09-02",18.47,18.65,18.2,-0.27,-1.46,37599.866005,18.3658,{"date":392,"open":393,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",18.55,18.74,18.38,-0.09,-0.48,78317.8564,1905,18.5605,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":305,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",18.72,18.84,18.14,18.56,-1.85,105108.812459,1358,18.4631,{"date":412,"open":413,"high":414,"low":385,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",19.05,19.29,18.91,-0.17,-0.89,80400.156878,1678,18.9476,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",19.08,19.41,18.79,0.03,0.16,44593.7361,1092,19.1155,{"date":432,"open":433,"high":434,"low":415,"close":413,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",19.07,19.7,-0.24,-1.24,82047.085959,1154,19.2982,{"date":441,"open":414,"high":442,"low":443,"close":414,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",19.4537,19.01,0.12,0.63,29968.946,1008,19.1805,{"date":450,"open":451,"high":452,"low":413,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",19.21,19.55,19.17,0.15,0.79,72837.151528,2009,19.321,{"date":460,"open":433,"high":461,"low":462,"close":463,"change":113,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",19.7453,18.945,19.02,-0.05,62772.671832,1097,19.2074,{"date":469,"open":415,"high":470,"low":415,"close":471,"change":396,"percent_change":285,"volume":472,"transactions":473,"vwap":474},"2026-08-20",19.46,19.03,54020.9563,1427,19.1832,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",19.37,19.84,18.9,19.12,-0.12,-0.62,52905.990351,1263,19.2253,{"date":487,"open":488,"high":488,"low":489,"close":353,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",19.92,18.6906,-0.76,-3.8,120361.000637,1778,19.2961,{"date":496,"open":497,"high":26,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",18.5,18.484,20,2,11.11,240084.240395,2524,19.468,{"date":506,"open":507,"high":508,"low":509,"close":507,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",18,18.525,17.61,0,62122.473559,1400,18.0391,{"date":515,"open":516,"high":517,"low":518,"close":507,"change":464,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",18.54,18.665,17.615,-0.28,91713.2778,1129,18.0604,{"date":524,"open":525,"high":497,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",17.79,18.05,0.75,4.34,148707.557305,1190,18.1375,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",16.14,17.4,17.3,1.3,8.12,92761.146171,1447,16.789,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",15.33,16.2504,15.03,16,1.53,10.57,69393.934145,795,15.9275,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",14.76,14.82,14.45,14.47,0.02,0.14,11966.4465,442,14.6002,{"date":565,"open":566,"high":567,"low":568,"close":557,"change":569,"percent_change":519,"volume":570,"transactions":571,"vwap":572},"2026-08-06",14.77,15.02,14.3,-0.04,13166.0031,503,14.5129,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":209,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",14.57,14.96,14.35,14.49,-0.55,24138.287666,578,14.5548,{"date":584,"open":585,"high":586,"low":587,"close":575,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",15.075,15.34,14.535,-0.22,-1.49,35629.717997,1350,14.8205,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",14.31,15.01,14.2756,14.79,0.55,3.86,30874.245313,634,14.7472,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":416,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",14.43,14.4815,14.15,14.24,-1.18,21651.9486,729,14.2626,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":209,"percent_change":579,"volume":619,"transactions":620,"vwap":621},"2026-07-30",14.74,14.2629,14.41,11914.139166,643,14.4139,{"date":623,"open":624,"high":624,"low":625,"close":578,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",15.7799,14.29,-0.57,-3.78,54378.624048,761,14.6251,{"date":632,"open":633,"high":634,"low":635,"close":633,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",15.06,15.3459,14.78,0.17,1.14,17956.791217,547,15.1239,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",15.3,14.89,-0.34,-2.23,14117.2711,400,14.9684,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":427,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",15.29,15.4999,15.15,15.23,1.06,9970.654608,391,15.2349,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":219,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",15.13,15.25,14.945,15.07,-0.99,18521.9513,621,15.0783,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",15.52,16.08,15.16,15.22,-0.29,-1.87,24346.748537,639,15.3545,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",15.47,15.94,15.385,15.51,0.08,0.52,21709.27533,517,15.5525,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",15.98,16.05,15.4,15.43,-0.63,-3.92,32577.3366,696,15.6364,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":377,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",15.95,16.59,15.86,16.059999,-0.43,89200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":295,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-16",15.88,16.82,15.72,16.13,0.81,33500,{"date":720,"open":721,"high":722,"low":721,"close":547,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":547},"2026-07-15",15.42,16.1,0.5,3.23,50100,{"date":727,"open":728,"high":729,"low":73,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",15.39,15.61,15.5,0.11,0.71,27500,{"date":735,"open":736,"high":736,"low":737,"close":728,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":728},"2026-07-13",15.66,15.28,-0.11,-0.71,23600,{"date":742,"open":743,"high":744,"low":745,"close":730,"change":21,"percent_change":746,"volume":747,"transactions":9,"vwap":730},"2026-07-10",15.27,15.57,15.1,1.57,54100,{"date":749,"open":654,"high":750,"low":751,"close":752,"change":108,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",15.37,15.11,15.26,0.39,16600,{"date":756,"open":757,"high":586,"low":757,"close":758,"change":510,"percent_change":510,"volume":759,"transactions":9,"vwap":758},"2026-07-08",15,15.2,31900,{"date":761,"open":567,"high":655,"low":576,"close":758,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":758},"2026-07-07",0.28,1.88,16900,{"date":766,"open":767,"high":751,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",14.97,14.92,-0.1,-0.67,12600,{"date":773,"open":652,"high":652,"low":767,"close":567,"change":588,"percent_change":774,"volume":775,"transactions":9,"vwap":567},"2026-07-02",-1.44,13300,{"date":777,"open":767,"high":696,"low":767,"close":778,"change":143,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-01",15.24,2.14,18700,{"date":782,"open":643,"high":643,"low":783,"close":768,"change":784,"percent_change":220,"volume":785,"transactions":9,"vwap":768},"2026-06-30",14.91,-0.13,16000,{"date":787,"open":751,"high":778,"low":644,"close":788,"change":784,"percent_change":220,"volume":789,"transactions":9,"vwap":788},"2026-06-29",15.05,17800,{"date":791,"open":783,"high":586,"low":792,"close":793,"change":148,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",14.86,15.18,2.57,158600,{"date":797,"open":757,"high":757,"low":616,"close":798,"change":784,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-25",14.8,-0.87,31300,{"date":802,"open":803,"high":804,"low":805,"close":803,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":803},"2026-06-24",14.93,15.35,14.85,0.04,0.27,55000,{"date":810,"open":644,"high":674,"low":556,"close":644,"change":510,"percent_change":510,"volume":811,"transactions":9,"vwap":644},"2026-06-23",26800,{"date":813,"open":814,"high":567,"low":815,"close":644,"change":738,"percent_change":816,"volume":817,"transactions":9,"vwap":644},"2026-06-22",14.88,14.7,-0.73,27000,{"date":819,"open":814,"high":820,"low":821,"close":757,"change":807,"percent_change":822,"volume":823,"transactions":9,"vwap":757},"2026-06-18",15.04,14.6,1.83,56500,{"date":825,"open":598,"high":788,"low":826,"close":827,"change":569,"percent_change":387,"volume":828,"transactions":9,"vwap":827},"2026-06-17",14.72,14.73,24700,{"date":830,"open":831,"high":832,"low":826,"close":566,"change":569,"percent_change":387,"volume":833,"transactions":9,"vwap":566},"2026-06-16",14.83,15.17,15500,{"date":835,"open":798,"high":788,"low":555,"close":836,"change":324,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",14.81,-0.94,32200,{"date":840,"open":596,"high":841,"low":616,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",15.08,14.95,0.07,0.47,22900,{"date":847,"open":836,"high":848,"low":555,"close":814,"change":559,"percent_change":295,"volume":849,"transactions":9,"vwap":814},"2026-06-11",15.09,25800,{"date":851,"open":852,"high":793,"low":598,"close":792,"change":219,"percent_change":853,"volume":854,"transactions":9,"vwap":792},"2026-06-10",14.98,-1,36400,{"date":856,"open":566,"high":686,"low":566,"close":596,"change":636,"percent_change":857,"volume":858,"transactions":9,"vwap":596},"2026-06-09",1.15,26000,{"date":860,"open":814,"high":674,"low":555,"close":861,"change":427,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-08",14.84,1.09,32000,{"date":865,"open":866,"high":768,"low":867,"close":868,"change":219,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",14.64,14.55,14.68,-1.01,29100,{"date":872,"open":873,"high":576,"low":873,"close":831,"change":874,"percent_change":875,"volume":849,"transactions":9,"vwap":831},"2026-06-04",14.33,0.46,3.2,{"date":877,"open":792,"high":848,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-03",14.36,14.37,-0.7,-4.64,35900,{"date":884,"open":885,"high":886,"low":577,"close":665,"change":527,"percent_change":887,"volume":888,"transactions":9,"vwap":665},"2026-06-02",14.38,15.19,5.24,37400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-01",14.01,14.4,14.32,0.21,1.49,114700,{"date":898,"open":558,"high":558,"low":899,"close":900,"change":305,"percent_change":901,"volume":808,"transactions":9,"vwap":900},"2026-05-29",14.1,14.11,-2.42,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":762,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-28",14.28,14.48,14.08,14.46,1.97,64600,{"date":911,"open":912,"high":913,"low":608,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-27",14.44,14.53,14.18,-0.36,-2.48,31500,{"date":919,"open":625,"high":575,"low":920,"close":921,"change":753,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-26",14.23,14.54,2.76,30900,{"date":925,"open":926,"high":926,"low":906,"close":608,"change":569,"percent_change":519,"volume":927,"transactions":9,"vwap":608},"2026-05-22",14.42,34700,{"date":929,"open":568,"high":892,"low":906,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",14.19,-0.33,-2.27,64500,{"date":935,"open":936,"high":866,"low":568,"close":937,"change":426,"percent_change":894,"volume":938,"transactions":9,"vwap":937},"2026-05-20",14.39,14.52,22000,{"date":940,"open":606,"high":831,"low":892,"close":578,"change":941,"percent_change":324,"volume":942,"transactions":9,"vwap":578},"2026-05-19",-0.02,10200,{"date":944,"open":821,"high":556,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-18",14.2,14.51,0.18,1.26,17600,{"date":951,"open":937,"high":616,"low":873,"close":873,"change":305,"percent_change":952,"volume":953,"transactions":9,"vwap":873},"2026-05-15",-2.38,21100,{"date":955,"open":555,"high":798,"low":905,"close":868,"change":843,"percent_change":956,"volume":957,"transactions":9,"vwap":868},"2026-05-14",0.48,10600,{"date":959,"open":820,"high":960,"low":945,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-13",15.41,14.61,-0.59,-3.88,32900,{"date":966,"open":767,"high":643,"low":836,"close":758,"change":189,"percent_change":967,"volume":968,"transactions":9,"vwap":758},"2026-05-12",2.01,21200,{"date":970,"open":728,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-11",15.49,14.9,-0.52,-3.37,27300,{"date":977,"open":745,"high":978,"low":768,"close":721,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":721},"2026-05-08",15.69,0.37,2.46,25400,{"date":983,"open":805,"high":737,"low":616,"close":788,"change":366,"percent_change":984,"volume":985,"transactions":9,"vwap":788},"2026-05-07",1.96,15000,{"date":987,"open":788,"high":793,"low":616,"close":555,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":555},"2026-05-06",-0.19,-1.27,20300,{"date":992,"open":913,"high":788,"low":913,"close":842,"change":874,"percent_change":993,"volume":994,"transactions":9,"vwap":842},"2026-05-05",3.17,19900,{"date":996,"open":598,"high":644,"low":907,"close":578,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":578},"2026-05-04",-0.32,-2.16,18000,{"date":1001,"open":831,"high":768,"low":616,"close":836,"change":377,"percent_change":285,"volume":1002,"transactions":9,"vwap":836},"2026-05-01",13400,{"date":1004,"open":618,"high":1005,"low":618,"close":814,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":814},"2026-04-30",14.99,0.41,2.83,22400,{"date":1010,"open":815,"high":815,"low":618,"close":558,"change":997,"percent_change":998,"volume":1011,"transactions":9,"vwap":558},"2026-04-29",26500,{"date":1013,"open":1014,"high":767,"low":598,"close":598,"change":396,"percent_change":313,"volume":1015,"transactions":9,"vwap":598},"2026-04-28",14.87,6300,{"date":1017,"open":1018,"high":788,"low":1018,"close":814,"change":454,"percent_change":90,"volume":1019,"transactions":9,"vwap":814},"2026-04-27",14.75,13100,{"date":1021,"open":836,"high":831,"low":1022,"close":827,"change":1023,"percent_change":1024,"volume":870,"transactions":9,"vwap":827},"2026-04-24",14.65,-0.2,-1.34,{"date":1026,"open":1027,"high":803,"low":1027,"close":803,"change":956,"percent_change":1028,"volume":1029,"transactions":9,"vwap":803},"2026-04-23",14.59,3.32,12200,{"date":1031,"open":566,"high":566,"low":557,"close":557,"change":396,"percent_change":482,"volume":1032,"transactions":9,"vwap":557},"2026-04-22",21800,{"date":1034,"open":633,"high":633,"low":921,"close":921,"change":305,"percent_change":1035,"volume":1036,"transactions":9,"vwap":921},"2026-04-21",-2.35,23000,{"date":1038,"open":805,"high":757,"low":598,"close":644,"change":324,"percent_change":1039,"volume":1040,"transactions":9,"vwap":644},"2026-04-20",-0.93,18500,{"date":1042,"open":803,"high":654,"low":635,"close":546,"change":366,"percent_change":908,"volume":1043,"transactions":9,"vwap":546},"2026-04-17",14500,{"date":1045,"open":820,"high":758,"low":1022,"close":616,"change":378,"percent_change":1046,"volume":1047,"transactions":9,"vwap":616},"2026-04-16",-2.51,55300,{"date":1049,"open":886,"high":743,"low":805,"close":1050,"change":209,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-15",15.12,-0.53,17100,{"date":1054,"open":1055,"high":1056,"low":1050,"close":758,"change":378,"percent_change":1057,"volume":1058,"transactions":9,"vwap":758},"2026-04-14",15.58,15.6,-2.44,15300,{"date":1060,"open":1061,"high":1062,"low":643,"close":1055,"change":1063,"percent_change":1064,"volume":953,"transactions":9,"vwap":1055},"2026-04-13",15.48,15.9,0.1,0.65,{"date":1066,"open":1067,"high":1067,"low":652,"close":1061,"change":519,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1061},"2026-04-10",15.82,-1.78,22300,{"date":1071,"open":655,"high":1072,"low":567,"close":1073,"change":723,"percent_change":1074,"volume":917,"transactions":9,"vwap":1073},"2026-04-09",15.79,15.76,3.28,{"date":1076,"open":805,"high":804,"low":805,"close":752,"change":723,"percent_change":1077,"volume":1078,"transactions":9,"vwap":752},"2026-04-08",3.39,26100,{"date":1080,"open":644,"high":644,"low":1081,"close":555,"change":113,"percent_change":377,"volume":858,"transactions":9,"vwap":555},"2026-04-07",14.63,{"date":1083,"open":751,"high":751,"low":826,"close":566,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":566},"2026-04-06",-0.26,-1.73,14100,{"date":1088,"open":598,"high":546,"low":1089,"close":546,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":546},"2026-04-02",14.66,0.19,1.28,9800,{"date":1094,"open":793,"high":1095,"low":836,"close":861,"change":239,"percent_change":1096,"volume":1097,"transactions":9,"vwap":861},"2026-04-01",15.46,-1.07,26200,{"date":1099,"open":972,"high":665,"low":1027,"close":757,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":757},"2026-03-31",0.34,2.32,19500,{"date":1104,"open":815,"high":805,"low":867,"close":1089,"change":806,"percent_change":807,"volume":1105,"transactions":9,"vwap":1089},"2026-03-30",23300,{"date":1107,"open":961,"high":841,"low":926,"close":1108,"change":209,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-27",14.62,-0.54,37600,{"date":1112,"open":805,"high":972,"low":937,"close":815,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":815},"2026-03-26",-0.21,-1.41,14800,{"date":1117,"open":546,"high":737,"low":1014,"close":783,"change":108,"percent_change":128,"volume":1118,"transactions":9,"vwap":783},"2026-03-25",20200,{"date":1120,"open":861,"high":1121,"low":1122,"close":805,"change":784,"percent_change":799,"volume":1123,"transactions":9,"vwap":805},"2026-03-24",15.32,14.5,47000,{"date":1125,"open":861,"high":696,"low":861,"close":852,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":852},"2026-03-23",0.43,2.96,53100,{"date":1130,"open":867,"high":616,"low":557,"close":867,"change":377,"percent_change":397,"volume":1131,"transactions":9,"vwap":867},"2026-03-20",73900,{"date":1133,"open":1134,"high":815,"low":1135,"close":1108,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1108},"2026-03-19",14.05,13.83,0.57,4.06,22600,{"date":1140,"open":912,"high":867,"low":1134,"close":1134,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-03-18",-0.58,-3.96,33600,{"date":1145,"open":821,"high":635,"low":578,"close":1081,"change":444,"percent_change":1146,"volume":949,"transactions":9,"vwap":1081},"2026-03-17",0.83,{"date":1148,"open":972,"high":972,"low":946,"close":946,"change":239,"percent_change":1149,"volume":1150,"transactions":9,"vwap":946},"2026-03-16",-1.09,39100,{"date":1152,"open":737,"high":1153,"low":578,"close":1154,"change":1155,"percent_change":1156,"volume":811,"transactions":9,"vwap":1154},"2026-03-13",15.38,14.67,-0.37,-2.46,{"date":1158,"open":815,"high":665,"low":1159,"close":820,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":820},"2026-03-12",14,0.23,1.55,107700,{"date":1164,"open":798,"high":567,"low":815,"close":836,"change":784,"percent_change":799,"volume":981,"transactions":9,"vwap":836},"2026-03-11",{"date":1166,"open":788,"high":696,"low":1167,"close":1167,"change":931,"percent_change":998,"volume":1168,"transactions":9,"vwap":1167},"2026-03-10",14.94,15100,{"date":1170,"open":737,"high":804,"low":1167,"close":743,"change":1023,"percent_change":1171,"volume":1172,"transactions":9,"vwap":743},"2026-03-09",-1.29,30800,{"date":1174,"open":730,"high":1175,"low":663,"close":683,"change":784,"percent_change":1176,"volume":1177,"transactions":9,"vwap":683},"2026-03-06",15.55,-0.83,25500,{"date":1179,"open":1180,"high":1181,"low":1056,"close":1056,"change":1182,"percent_change":1183,"volume":1011,"transactions":9,"vwap":1056},"2026-03-05",15.63,15.89,-0.31,-1.95,{"date":1185,"open":1186,"high":722,"low":683,"close":1186,"change":843,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-04",15.91,0.44,23400,{"date":1190,"open":1056,"high":1062,"low":971,"close":1191,"change":1182,"percent_change":1192,"volume":780,"transactions":9,"vwap":1191},"2026-03-03",15.84,-1.92,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1077,"volume":1200,"transactions":9,"vwap":1198},"2026-03-02",15.62,16.34,15.54,16.15,0.53,28500,{"date":1202,"open":708,"high":1203,"low":744,"close":1195,"change":1204,"percent_change":249,"volume":1205,"transactions":9,"vwap":1195},"2026-02-27",16.47,-0.44,34000,{"date":1207,"open":547,"high":1208,"low":1209,"close":708,"change":843,"percent_change":1187,"volume":1210,"transactions":9,"vwap":708},"2026-02-26",16.3,15.83,17300,{"date":1212,"open":1180,"high":547,"low":1195,"close":1213,"change":54,"percent_change":1214,"volume":870,"transactions":9,"vwap":1213},"2026-02-25",15.99,3.16,{"date":1216,"open":663,"high":1056,"low":1217,"close":730,"change":1218,"percent_change":1219,"volume":1086,"transactions":9,"vwap":730},"2026-02-24",15.21,0.33,2.18,{"date":1221,"open":1180,"high":1180,"low":665,"close":832,"change":305,"percent_change":1222,"volume":1223,"transactions":9,"vwap":832},"2026-02-23",-2.26,40200,{"date":1225,"open":665,"high":1191,"low":665,"close":672,"change":1187,"percent_change":1226,"volume":1227,"transactions":9,"vwap":672},"2026-02-20",2.92,28900,{"date":1229,"open":1230,"high":663,"low":598,"close":841,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":841},"2026-02-19",15.14,-0.06,-0.4,24900,{"date":1235,"open":1050,"high":547,"low":1050,"close":1230,"change":108,"percent_change":128,"volume":923,"transactions":9,"vwap":1230},"2026-02-18",{"date":1237,"open":793,"high":971,"low":1167,"close":841,"change":769,"percent_change":1238,"volume":1239,"transactions":9,"vwap":841},"2026-02-17",-0.66,30700,{"date":1241,"open":655,"high":1153,"low":674,"close":793,"change":108,"percent_change":128,"volume":1242,"transactions":9,"vwap":793},"2026-02-13",15400,{"date":1244,"open":730,"high":1245,"low":1050,"close":1050,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1050},"2026-02-12",15.92,-0.5,-3.2,22700,{"date":1250,"open":697,"high":1180,"low":643,"close":1195,"change":1100,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1195},"2026-02-11",2.23,14000,{"date":1254,"open":788,"high":696,"low":608,"close":737,"change":148,"percent_change":1255,"volume":1256,"transactions":9,"vwap":737},"2026-02-10",2.55,41900,{"date":1258,"open":643,"high":728,"low":972,"close":972,"change":1259,"percent_change":1260,"volume":845,"transactions":9,"vwap":972},"2026-02-09",-0.3,-1.97,{"date":1262,"open":899,"high":743,"low":899,"close":758,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":758},"2026-02-06",1.65,12.18,107300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1051,"percent_change":1272,"volume":1177,"transactions":9,"vwap":1271},"2026-02-05",13.93,14.04,13.51,13.55,-3.76,{"date":1274,"open":907,"high":913,"low":1275,"close":906,"change":1259,"percent_change":1276,"volume":1277,"transactions":9,"vwap":906},"2026-02-04",14.07,-2.09,18900,{"date":1279,"open":885,"high":578,"low":945,"close":885,"change":843,"percent_change":54,"volume":1280,"transactions":9,"vwap":885},"2026-02-03",16200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":595,"change":1286,"percent_change":1113,"volume":1287,"transactions":9,"vwap":595},"2026-02-02",14.26,14.71,13.08,-0.03,29200,{"date":1289,"open":1290,"high":926,"low":1291,"close":1292,"change":1126,"percent_change":82,"volume":1293,"transactions":9,"vwap":1292},"2026-01-30",13.85,13.8,14.34,52100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":148,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-29",13.62,13.95,13.46,13.91,2.81,13800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":687,"percent_change":1308,"volume":917,"transactions":9,"vwap":1307},"2026-01-28",13.5,13.73,13.34,13.53,0.59,{"date":1310,"open":1305,"high":1290,"low":1311,"close":1312,"change":219,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-27",13.41,13.45,-1.1,29600,{"date":1316,"open":1317,"high":1317,"low":1271,"close":1318,"change":1259,"percent_change":998,"volume":1319,"transactions":9,"vwap":1318},"2026-01-26",13.96,13.6,29700,{"date":1321,"open":1134,"high":1134,"low":1322,"close":1323,"change":219,"percent_change":1096,"volume":1324,"transactions":9,"vwap":1323},"2026-01-23",13.81,13.9,12300,{"date":1326,"open":1269,"high":1327,"low":1328,"close":1134,"change":559,"percent_change":560,"volume":1329,"transactions":9,"vwap":1134},"2026-01-22",14.12,13.84,23100,{"date":1331,"open":1270,"high":1332,"low":1270,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-21",14.13,14.03,0.64,4.78,24600,{"date":1338,"open":1339,"high":1299,"low":1340,"close":1341,"change":313,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-20",13.82,13.33,13.39,-4.29,19000,{"date":1345,"open":1346,"high":1346,"low":1323,"close":1347,"change":481,"percent_change":1348,"volume":1102,"transactions":9,"vwap":1347},"2026-01-16",14.14,13.99,-0.85,{"date":1350,"open":1351,"high":930,"low":1351,"close":900,"change":274,"percent_change":1352,"volume":1239,"transactions":9,"vwap":900},"2026-01-15",13.7,2.25,{"date":1354,"open":1355,"high":1339,"low":1304,"close":1291,"change":560,"percent_change":90,"volume":789,"transactions":9,"vwap":1291},"2026-01-14",13.71,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1231,"percent_change":1204,"volume":1361,"transactions":9,"vwap":1360},"2026-01-13",13.74,13.79,13.66,21700,{"date":1363,"open":1364,"high":1297,"low":1365,"close":1366,"change":108,"percent_change":1187,"volume":1367,"transactions":9,"vwap":1366},"2026-01-12",13.67,13.64,13.72,16100,{"date":1369,"open":1370,"high":1269,"low":1371,"close":1360,"change":199,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1360},"2026-01-09",13.88,13.56,-1.3,28100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1328,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1328},"2026-01-08",13.12,13.86,0.69,5.25,33400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":396,"percent_change":334,"volume":1387,"transactions":9,"vwap":1386},"2026-01-07",13.4,13.52,13.13,13.15,24500,{"date":1389,"open":1390,"high":1318,"low":1376,"close":1390,"change":731,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-06",13.24,0.84,47300,{"date":1394,"open":1395,"high":1271,"low":1385,"close":1385,"change":209,"percent_change":1396,"volume":888,"transactions":9,"vwap":1385},"2026-01-05",13.21,-0.61,{"date":1398,"open":1399,"high":1395,"low":1399,"close":1395,"change":123,"percent_change":1400,"volume":838,"transactions":9,"vwap":1395},"2026-01-02",13.06,1.93,{"date":1402,"open":1399,"high":1403,"low":1404,"close":1405,"change":426,"percent_change":1160,"volume":1406,"transactions":9,"vwap":1405},"2025-12-31",13.31,12.95,12.96,33200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":806,"percent_change":274,"volume":1239,"transactions":9,"vwap":1412},"2025-12-30",12.99,13.14,12.9,12.93,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":366,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-29",12.65,12.97,12.41,12.89,2.3,45100,{"date":1422,"open":1423,"high":1405,"low":1423,"close":1423,"change":843,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-26",12.6,0.56,18200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":687,"volume":1432,"transactions":9,"vwap":1430},"2025-12-24",12.68,13,12.53,0.01,24000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":510,"percent_change":510,"volume":863,"transactions":9,"vwap":1437},"2025-12-23",12.67,12.87,12.52,{"date":1439,"open":1435,"high":1440,"low":1441,"close":1437,"change":1023,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1437},"2025-12-22",12.75,12.34,-1.57,29000,{"date":1445,"open":1446,"high":1403,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-19",13.23,12.58,12.72,-0.56,-4.22,65300,{"date":1453,"open":1390,"high":1454,"low":1399,"close":1455,"change":1160,"percent_change":190,"volume":1456,"transactions":9,"vwap":1455},"2025-12-18",13.68,13.28,23900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":738,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-17",13.16,13.58,12.86,13.05,-0.84,14400,{"date":1466,"open":1467,"high":1340,"low":1468,"close":1459,"change":427,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1459},"2025-12-16",13.03,12.88,1.23,30300,{"date":1472,"open":1429,"high":1473,"low":1468,"close":1429,"change":569,"percent_change":1182,"volume":1474,"transactions":9,"vwap":1429},"2025-12-15",13.29,42100,{"date":1476,"open":1477,"high":1477,"low":1412,"close":1478,"change":510,"percent_change":510,"volume":1188,"transactions":9,"vwap":1478},"2025-12-12",13.25,13.04,{"date":1480,"open":1461,"high":1390,"low":1481,"close":1478,"change":1231,"percent_change":210,"volume":1482,"transactions":9,"vwap":1478},"2025-12-11",12.42,34300,{"date":1484,"open":1430,"high":1459,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-10",12.45,13.1,0.8,6.5,60300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1373,"transactions":9,"vwap":1494},"2025-12-09",12.59,12.78,12.3,-0.23,-1.84,{"date":1498,"open":1418,"high":1399,"low":1430,"close":1430,"change":324,"percent_change":1313,"volume":1188,"transactions":9,"vwap":1430},"2025-12-08",{"date":1500,"open":1501,"high":1462,"low":1435,"close":1435,"change":239,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1435},"2025-12-05",12.83,-1.25,27600,{"date":1505,"open":1506,"high":1312,"low":1448,"close":1501,"change":1155,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1501},"2025-12-04",13.2,-2.8,16800,{"date":1510,"open":1412,"high":1377,"low":1501,"close":1506,"change":1006,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1506},"2025-12-03",3.21,18300,{"date":1514,"open":1486,"high":1486,"low":1515,"close":1516,"change":738,"percent_change":1348,"volume":1517,"transactions":9,"vwap":1516},"2025-12-02",12.74,12.79,20100,{"date":1519,"open":1390,"high":1390,"low":1520,"close":1411,"change":1521,"percent_change":491,"volume":1522,"transactions":9,"vwap":1411},"2025-12-01",12.84,-0.51,12400,{"date":1524,"open":1304,"high":1304,"low":1285,"close":1311,"change":396,"percent_change":770,"volume":1525,"transactions":9,"vwap":1311},"2025-11-28",11200,{"date":1527,"open":1418,"high":1528,"low":1529,"close":1304,"change":356,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1304},"2025-11-26",13.59,12.82,4.49,23800,{"date":1533,"open":1534,"high":1459,"low":1428,"close":1535,"change":947,"percent_change":1536,"volume":759,"transactions":9,"vwap":1535},"2025-11-25",12.98,12.92,1.41,{"date":1538,"open":1534,"high":1539,"low":1540,"close":1515,"change":435,"percent_change":407,"volume":1052,"transactions":9,"vwap":1515},"2025-11-24",13.07,12.61,{"date":1542,"open":1543,"high":1467,"low":1543,"close":1534,"change":527,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1534},"2025-11-21",12.26,6.13,30500,{"date":1547,"open":1440,"high":1548,"low":27,"close":1549,"change":915,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-20",13.02,12.23,-2.86,20700,{"date":1553,"open":1410,"high":1459,"low":1492,"close":1492,"change":915,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1492},"2025-11-19",-2.78,20500,{"date":1557,"open":1558,"high":1298,"low":1404,"close":1404,"change":988,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1404},"2025-11-18",13.37,-1.45,19700,{"date":1562,"open":1383,"high":1563,"low":1478,"close":1410,"change":1109,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1410},"2025-11-17",13.57,-3.95,39400,{"date":1567,"open":1312,"high":1568,"low":1569,"close":1454,"change":295,"percent_change":1570,"volume":1052,"transactions":9,"vwap":1454},"2025-11-14",13.76,13.42,0.96,{"date":1572,"open":1306,"high":1135,"low":1306,"close":1271,"change":1286,"percent_change":588,"volume":957,"transactions":9,"vwap":1271},"2025-11-13",{"date":1574,"open":1575,"high":1576,"low":1383,"close":1460,"change":1577,"percent_change":979,"volume":1578,"transactions":9,"vwap":1460},"2025-11-12",13.54,13.65,0.05,21500,{"date":1580,"open":1322,"high":1322,"low":1340,"close":1307,"change":645,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1307},"2025-11-11",-2.45,14200,{"date":1584,"open":1333,"high":1333,"low":1568,"close":1585,"change":807,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-10",13.87,1.99,12000,{"date":1589,"open":1360,"high":1323,"low":1318,"close":1318,"change":1113,"percent_change":1590,"volume":1210,"transactions":9,"vwap":1318},"2025-11-07",-1.52,{"date":1592,"open":1593,"high":1159,"low":1528,"close":1322,"change":464,"percent_change":915,"volume":1594,"transactions":9,"vwap":1322},"2025-11-06",13.78,13600,{"date":1596,"open":1304,"high":1134,"low":1597,"close":1377,"change":1006,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1377},"2025-11-05",13.35,3.05,13000,{"date":1601,"open":1306,"high":1575,"low":1306,"close":1312,"change":324,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1312},"2025-11-04",-1.03,13200,{"date":1605,"open":1307,"high":1296,"low":1459,"close":1528,"change":510,"percent_change":510,"volume":1606,"transactions":9,"vwap":1528},"2025-11-03",19300,{"date":1608,"open":1341,"high":1351,"low":1385,"close":1528,"change":843,"percent_change":688,"volume":999,"transactions":9,"vwap":1528},"2025-10-31",{"date":1610,"open":1318,"high":1299,"low":1340,"close":1384,"change":1084,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1384},"2025-10-30",-1.89,44400,{"date":1614,"open":1615,"high":904,"low":1358,"close":1593,"change":219,"percent_change":74,"volume":1517,"transactions":9,"vwap":1593},"2025-10-29",13.89,{"date":1617,"open":1618,"high":1619,"low":1268,"close":1268,"change":1431,"percent_change":843,"volume":1620,"transactions":9,"vwap":1268},"2025-10-28",13.98,14.21,7100,{"date":1622,"open":1027,"high":1027,"low":1323,"close":1623,"change":482,"percent_change":1624,"volume":927,"transactions":9,"vwap":1623},"2025-10-27",13.92,-4.26,{"date":1626,"open":906,"high":921,"low":1627,"close":921,"change":1308,"percent_change":1628,"volume":1629,"transactions":9,"vwap":921},"2025-10-24",14.06,4.23,18100,{"date":1631,"open":899,"high":608,"low":1322,"close":1297,"change":1632,"percent_change":1064,"volume":1633,"transactions":9,"vwap":1297},"2025-10-23",0.09,47100,{"date":1635,"open":1636,"high":900,"low":1568,"close":1377,"change":219,"percent_change":1096,"volume":1637,"transactions":9,"vwap":1377},"2025-10-22",14.02,19100,{"date":1639,"open":1299,"high":945,"low":1299,"close":891,"change":1231,"percent_change":709,"volume":1640,"transactions":9,"vwap":891},"2025-10-21",8300,{"date":1642,"open":1269,"high":899,"low":1615,"close":1275,"change":1218,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1275},"2025-10-20",2.4,11000,{"date":1646,"open":1623,"high":920,"low":1358,"close":1358,"change":1113,"percent_change":1647,"volume":1105,"transactions":9,"vwap":1358},"2025-10-17",-1.51,{"date":1649,"open":1332,"high":920,"low":1650,"close":1297,"change":738,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1297},"2025-10-16",13.94,-0.78,10900,{"date":1654,"open":936,"high":892,"low":1347,"close":1627,"change":784,"percent_change":240,"volume":1587,"transactions":9,"vwap":1627},"2025-10-15",{"date":1656,"open":1657,"high":885,"low":1657,"close":930,"change":784,"percent_change":1658,"volume":780,"transactions":9,"vwap":930},"2025-10-14",13.97,-0.91,{"date":1660,"open":1327,"high":885,"low":1358,"close":893,"change":874,"percent_change":1028,"volume":740,"transactions":9,"vwap":893},"2025-10-13",{"date":1662,"open":1346,"high":557,"low":1663,"close":1377,"change":1664,"percent_change":249,"volume":1665,"transactions":9,"vwap":1377},"2025-10-10",13.75,-0.39,23500,{"date":1667,"open":945,"high":904,"low":1636,"close":1668,"change":731,"percent_change":133,"volume":1522,"transactions":9,"vwap":1668},"2025-10-09",14.25,{"date":1670,"open":1268,"high":945,"low":1585,"close":1346,"change":274,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1346},"2025-10-08",2.24,11700,{"date":1674,"open":878,"high":885,"low":1568,"close":1135,"change":1664,"percent_change":249,"volume":1606,"transactions":9,"vwap":1135},"2025-10-07",{"date":1676,"open":606,"high":606,"low":1677,"close":1677,"change":113,"percent_change":377,"volume":949,"transactions":9,"vwap":1677},"2025-10-06",14.22,{"date":1679,"open":945,"high":946,"low":945,"close":920,"change":1577,"percent_change":153,"volume":1464,"transactions":9,"vwap":920},"2025-10-03",{"date":1681,"open":1346,"high":914,"low":1682,"close":914,"change":1632,"percent_change":1334,"volume":1683,"transactions":9,"vwap":914},"2025-10-02",13.77,34400,{"date":1685,"open":878,"high":1122,"low":1275,"close":1686,"change":1109,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-01",14.09,-3.69,26300,{"date":1690,"open":608,"high":1081,"low":608,"close":1081,"change":1100,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1081},"2025-09-30",2.38,30600,{"date":1694,"open":1022,"high":805,"low":1677,"close":625,"change":1259,"percent_change":1695,"volume":1696,"transactions":9,"vwap":625},"2025-09-29",-2.06,27700,{"date":1698,"open":815,"high":831,"low":936,"close":1027,"change":560,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1027},"2025-09-26",0.97,22100,{"date":1702,"open":946,"high":644,"low":936,"close":557,"change":1155,"percent_change":1703,"volume":1704,"transactions":9,"vwap":557},"2025-09-25",-2.5,14700,{"date":1706,"open":635,"high":1014,"low":578,"close":556,"change":444,"percent_change":1707,"volume":1708,"transactions":9,"vwap":556},"2025-09-24",0.82,13500,{"date":1710,"open":546,"high":675,"low":1154,"close":815,"change":1023,"percent_change":1024,"volume":1711,"transactions":9,"vwap":815},"2025-09-23",17000,{"date":1713,"open":783,"high":546,"low":1018,"close":972,"change":435,"percent_change":1714,"volume":1715,"transactions":9,"vwap":972},"2025-09-22",-1.59,29300,{"date":1717,"open":1230,"high":750,"low":831,"close":1230,"change":738,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1230},"2025-09-19",-0.72,112400,{"date":1721,"open":1014,"high":544,"low":798,"close":663,"change":688,"percent_change":1722,"volume":1319,"transactions":9,"vwap":663},"2025-09-18",3.53,{"date":1724,"open":567,"high":1061,"low":826,"close":827,"change":378,"percent_change":1046,"volume":1725,"transactions":9,"vwap":827},"2025-09-17",27200,{"date":1727,"open":752,"high":750,"low":1089,"close":751,"change":784,"percent_change":1348,"volume":1728,"transactions":9,"vwap":751},"2025-09-16",34100,{"date":1730,"open":674,"high":697,"low":745,"close":778,"change":569,"percent_change":1084,"volume":1731,"transactions":9,"vwap":778},"2025-09-15",54600,{"date":1733,"open":960,"high":729,"low":674,"close":737,"change":387,"percent_change":1734,"volume":1387,"transactions":9,"vwap":737},"2025-09-12",-1.74,{"date":1736,"open":683,"high":736,"low":743,"close":1175,"change":636,"percent_change":1737,"volume":838,"transactions":9,"vwap":1175},"2025-09-11",1.11,{"date":1739,"open":652,"high":1740,"low":737,"close":1153,"change":636,"percent_change":1741,"volume":1032,"transactions":9,"vwap":1153},"2025-09-10",15.71,1.12,{"date":1743,"open":1744,"high":1744,"low":758,"close":1217,"change":417,"percent_change":1745,"volume":854,"transactions":9,"vwap":1217},"2025-09-09",15.85,-5.53,{"date":1747,"open":1748,"high":716,"low":686,"close":722,"change":569,"percent_change":345,"volume":1503,"transactions":9,"vwap":722},"2025-09-08",16.11,{"date":1750,"open":1208,"high":1751,"low":1186,"close":534,"change":941,"percent_change":481,"volume":1665,"transactions":9,"vwap":534},"2025-09-05",16.54,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":894,"percent_change":1758,"volume":1688,"transactions":9,"vwap":1757},"2025-09-04",16.030001,16.2,15.53,16.16,1.32,{"date":1760,"open":1761,"high":1762,"low":1245,"close":705,"change":387,"percent_change":1763,"volume":1764,"transactions":9,"vwap":705},"2025-09-03",16.17,16.45,-1.66,91400,{"date":1766,"open":1062,"high":304,"low":1062,"close":1767,"change":569,"percent_change":345,"volume":1768,"transactions":9,"vwap":1767},"2025-09-02",16.22,62100,{"date":1770,"open":1203,"high":1771,"low":1213,"close":1772,"change":324,"percent_change":1348,"volume":975,"transactions":9,"vwap":1772},"2025-08-29",16.57,16.26,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1775,"change":1231,"percent_change":915,"volume":1778,"transactions":9,"vwap":1775},"2025-08-28",16.4,16.6,15.96,38900,{"date":1780,"open":1781,"high":1782,"low":1754,"close":1783,"change":1100,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-27",16.23,16.53,16.46,2.11,44200,{"date":1787,"open":534,"high":1788,"low":1789,"close":1789,"change":560,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-26",16.37,16.12,0.88,44600,{"date":1793,"open":1794,"high":1196,"low":1181,"close":694,"change":1084,"percent_change":1795,"volume":1796,"transactions":9,"vwap":694},"2025-08-25",16.29,-1.6,34600,{"date":1798,"open":1799,"high":1800,"low":686,"close":1801,"change":1064,"percent_change":1802,"volume":823,"transactions":9,"vwap":1801},"2025-08-22",15.7,16.33,16.24,4.17,{"date":1804,"open":1799,"high":1805,"low":721,"close":1806,"change":988,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-21",15.8,15.59,-1.2,43000,{"date":1810,"open":971,"high":1062,"low":652,"close":1811,"change":807,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-08-20",15.78,1.74,65600,{"date":1815,"open":586,"high":1067,"low":752,"close":686,"change":636,"percent_change":1737,"volume":1816,"transactions":9,"vwap":686},"2025-08-19",36300,{"date":1818,"open":886,"high":696,"low":788,"close":586,"change":1063,"percent_change":138,"volume":1392,"transactions":9,"vwap":586},"2025-08-18",{"date":1820,"open":1121,"high":804,"low":842,"close":778,"change":1431,"percent_change":843,"volume":1821,"transactions":9,"vwap":778},"2025-08-15",59900,{"date":1823,"open":635,"high":804,"low":595,"close":655,"change":1431,"percent_change":843,"volume":1824,"transactions":9,"vwap":655},"2025-08-14",106600,{"date":1826,"open":662,"high":750,"low":821,"close":675,"change":559,"percent_change":295,"volume":1827,"transactions":9,"vwap":675},"2025-08-13",80400,{"date":1829,"open":544,"high":1830,"low":1122,"close":758,"change":559,"percent_change":295,"volume":1831,"transactions":9,"vwap":758},"2025-08-12",15.65,91700,{"date":1833,"open":635,"high":744,"low":1650,"close":793,"change":143,"percent_change":1834,"volume":1835,"transactions":9,"vwap":793},"2025-08-11",2.15,116800,{"date":1837,"open":595,"high":788,"low":1317,"close":792,"change":366,"percent_change":1586,"volume":1838,"transactions":9,"vwap":792},"2025-08-08",131200,{"date":1840,"open":913,"high":737,"low":1332,"close":575,"change":1577,"percent_change":1100,"volume":1841,"transactions":9,"vwap":575},"2025-08-07",73100,{"date":1843,"open":567,"high":730,"low":1317,"close":937,"change":626,"percent_change":627,"volume":1844,"transactions":9,"vwap":937},"2025-08-06",56000,{"date":1846,"open":798,"high":655,"low":595,"close":848,"change":21,"percent_change":1847,"volume":1848,"transactions":9,"vwap":848},"2025-08-05",1.62,61400,{"date":1850,"open":1283,"high":1217,"low":1346,"close":805,"change":160,"percent_change":887,"volume":1851,"transactions":9,"vwap":805},"2025-08-04",57100,{"date":1853,"open":1275,"high":1854,"low":1355,"close":900,"change":285,"percent_change":1855,"volume":1856,"transactions":9,"vwap":900},"2025-08-01",14.56,-3.22,81600,{"date":1858,"open":866,"high":1014,"low":1159,"close":1859,"change":1860,"percent_change":1507,"volume":1861,"transactions":9,"vwap":1859},"2025-07-31",14.58,-0.42,75000,{"date":1863,"open":1245,"high":1864,"low":792,"close":757,"change":799,"percent_change":1865,"volume":1866,"transactions":9,"vwap":757},"2025-07-30",16.18,-5.48,40400,{"date":1868,"open":1869,"high":1870,"low":729,"close":1871,"change":962,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-07-29",16.62,16.96,15.87,-3.58,40800,{"date":1875,"open":1876,"high":535,"low":1876,"close":1783,"change":138,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1783},"2025-07-28",16.35,4.18,110400,{"date":1880,"open":815,"high":1881,"low":815,"close":1805,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1805},"2025-07-25",16.36,1.39,9.65,57300,{"date":1886,"open":1027,"high":1005,"low":618,"close":618,"change":997,"percent_change":1887,"volume":1336,"transactions":9,"vwap":618},"2025-07-24",-2.17,{"date":1889,"open":1627,"high":827,"low":1159,"close":827,"change":1707,"percent_change":1890,"volume":1891,"transactions":9,"vwap":827},"2025-07-23",5.9,44700,{"date":1893,"open":1317,"high":1677,"low":1323,"close":1299,"change":569,"percent_change":676,"volume":1036,"transactions":9,"vwap":1299},"2025-07-22",{"date":1895,"open":1323,"high":1636,"low":1593,"close":1297,"change":731,"percent_change":455,"volume":1896,"transactions":9,"vwap":1297},"2025-07-21",13700,{"date":1898,"open":873,"high":873,"low":1305,"close":1328,"change":915,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1328},"2025-07-18",-2.54,24200,{"date":1902,"open":885,"high":905,"low":1269,"close":945,"change":416,"percent_change":610,"volume":1629,"transactions":9,"vwap":945},"2025-07-17",{"date":1904,"open":914,"high":868,"low":1159,"close":879,"change":153,"percent_change":1905,"volume":1906,"transactions":9,"vwap":879},"2025-07-16",2.5,20600,{"date":1908,"open":836,"high":831,"low":891,"close":1636,"change":1909,"percent_change":1910,"volume":817,"transactions":9,"vwap":1636},"2025-07-15",-0.81,-5.46,{"date":1912,"open":567,"high":567,"low":556,"close":831,"change":915,"percent_change":1913,"volume":1914,"transactions":9,"vwap":831},"2025-07-14",-2.37,12800,{"date":1916,"open":655,"high":652,"low":644,"close":886,"change":1577,"percent_change":1218,"volume":1917,"transactions":9,"vwap":886},"2025-07-11",19400,{"date":1919,"open":745,"high":683,"low":567,"close":1230,"change":769,"percent_change":1238,"volume":817,"transactions":9,"vwap":1230},"2025-07-10",{"date":1921,"open":820,"high":778,"low":826,"close":778,"change":1100,"percent_change":1922,"volume":1011,"transactions":9,"vwap":778},"2025-07-09",2.28,{"date":1924,"open":757,"high":1230,"low":798,"close":972,"change":396,"percent_change":313,"volume":1248,"transactions":9,"vwap":972},"2025-07-08",{"date":1926,"open":757,"high":1050,"low":814,"close":1005,"change":481,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1005},"2025-07-07",-0.79,32500,{"date":1930,"open":814,"high":832,"low":814,"close":751,"change":1187,"percent_change":1931,"volume":1587,"transactions":9,"vwap":751},"2025-07-03",3,{"date":1933,"open":945,"high":1284,"low":945,"close":1154,"change":979,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1154},"2025-07-02",2.59,15200,{"date":1937,"open":1328,"high":946,"low":1328,"close":568,"change":189,"percent_change":779,"volume":1700,"transactions":9,"vwap":568},"2025-07-01",{"date":1939,"open":804,"high":696,"low":1454,"close":1159,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1159},"2025-06-30",-1.35,-8.79,36500,{"date":1944,"open":892,"high":1945,"low":595,"close":804,"change":1424,"percent_change":1946,"volume":1947,"transactions":9,"vwap":804},"2025-06-27",15.45,3.79,92500,{"date":1949,"open":1283,"high":783,"low":1269,"close":598,"change":1950,"percent_change":1628,"volume":1545,"transactions":9,"vwap":598},"2025-06-26",0.6,{"date":1952,"open":892,"high":905,"low":1347,"close":930,"change":1259,"percent_change":1953,"volume":1954,"transactions":9,"vwap":930},"2025-06-25",-2.07,17500,{"date":1956,"open":558,"high":861,"low":1269,"close":578,"change":1063,"percent_change":1378,"volume":1097,"transactions":9,"vwap":578},"2025-06-24",{"date":1958,"open":891,"high":558,"low":1318,"close":936,"change":143,"percent_change":1959,"volume":1960,"transactions":9,"vwap":936},"2025-06-23",2.27,49500,{"date":1962,"open":866,"high":1022,"low":1657,"close":1275,"change":626,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1275},"2025-06-20",-3.89,36900,{"date":1966,"open":609,"high":566,"low":1347,"close":866,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":866},"2025-06-18",0.36,2.52,28200,{"date":1971,"open":892,"high":892,"low":1322,"close":904,"change":345,"percent_change":1972,"volume":833,"transactions":9,"vwap":904},"2025-06-17",-1.72,{"date":1974,"open":1623,"high":913,"low":1290,"close":913,"change":1975,"percent_change":600,"volume":1976,"transactions":9,"vwap":913},"2025-06-16",0.54,10800,{"date":1978,"open":1159,"high":1346,"low":1377,"close":1347,"change":1979,"percent_change":1980,"volume":1343,"transactions":9,"vwap":1347},"2025-06-13",-0.41,-2.85,{"date":1982,"open":595,"high":892,"low":1159,"close":892,"change":108,"percent_change":1983,"volume":1984,"transactions":9,"vwap":892},"2025-06-12",0.42,16300,{"date":1986,"open":635,"high":635,"low":1275,"close":1292,"change":219,"percent_change":200,"volume":1987,"transactions":9,"vwap":1292},"2025-06-11",20800,{"date":1989,"open":595,"high":578,"low":625,"close":578,"change":1100,"percent_change":1643,"volume":1599,"transactions":9,"vwap":578},"2025-06-10",{"date":1991,"open":893,"high":1122,"low":608,"close":608,"change":324,"percent_change":1992,"volume":1280,"transactions":9,"vwap":608},"2025-06-09",-0.98,{"date":1994,"open":1619,"high":625,"low":1159,"close":625,"change":454,"percent_change":656,"volume":957,"transactions":9,"vwap":625},"2025-06-06",{"date":1996,"open":1346,"high":1997,"low":1377,"close":1346,"change":738,"percent_change":325,"volume":1976,"transactions":9,"vwap":1346},"2025-06-05",14.16,{"date":1999,"open":893,"high":893,"low":1636,"close":1668,"change":464,"percent_change":305,"volume":2000,"transactions":9,"vwap":1668},"2025-06-04",18600,{"date":2002,"open":1576,"high":568,"low":1576,"close":568,"change":1950,"percent_change":2003,"volume":1935,"transactions":9,"vwap":568},"2025-06-03",4.38,{"date":2005,"open":1340,"high":1636,"low":1340,"close":1351,"change":396,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1351},"2025-06-02",-0.65,17900,{"date":2009,"open":1297,"high":878,"low":1358,"close":1359,"change":378,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1359},"2025-05-30",-2.68,15700,{"date":2013,"open":1360,"high":914,"low":1307,"close":2014,"change":1378,"percent_change":2015,"volume":1043,"transactions":9,"vwap":2014},"2025-05-29",14.17,5.12,{"date":2017,"open":1283,"high":1283,"low":1383,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-05-28",13.48,-0.64,-4.53,38500,{"date":2023,"open":1576,"high":578,"low":1528,"close":1327,"change":1334,"percent_change":2024,"volume":1545,"transactions":9,"vwap":1327},"2025-05-27",4.75,{"date":2026,"open":1429,"high":1384,"low":1429,"close":2018,"change":1063,"percent_change":527,"volume":2027,"transactions":9,"vwap":2018},"2025-05-23",12500,{"date":2029,"open":2030,"high":1576,"low":1306,"close":2031,"change":769,"percent_change":2032,"volume":1029,"transactions":9,"vwap":2031},"2025-05-22",13.43,13.38,-0.74,{"date":2034,"open":1506,"high":2035,"low":1506,"close":2018,"change":569,"percent_change":1259,"volume":2036,"transactions":9,"vwap":2018},"2025-05-21",13.69,24300,{"date":2038,"open":1306,"high":1318,"low":1403,"close":1384,"change":366,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1384},"2025-05-20",2.19,18400,{"date":2042,"open":1364,"high":1347,"low":2043,"close":1446,"change":2044,"percent_change":2045,"volume":1914,"transactions":9,"vwap":1446},"2025-05-19",13.11,-0.75,-5.36,{"date":2047,"open":1366,"high":873,"low":1366,"close":1618,"change":1090,"percent_change":22,"volume":1380,"transactions":9,"vwap":1618},"2025-05-16",{"date":2049,"open":1446,"high":1291,"low":1446,"close":1359,"change":844,"percent_change":1722,"volume":2050,"transactions":9,"vwap":1359},"2025-05-15",13900,{"date":2052,"open":1446,"high":1290,"low":1539,"close":2053,"change":108,"percent_change":2054,"volume":1503,"transactions":9,"vwap":2053},"2025-05-14",13.32,0.45,{"date":2056,"open":2057,"high":2057,"low":1285,"close":2058,"change":1023,"percent_change":589,"volume":1672,"transactions":9,"vwap":2058},"2025-05-13",13.63,13.26,{"date":2060,"open":906,"high":906,"low":1341,"close":1298,"change":444,"percent_change":68,"volume":1517,"transactions":9,"vwap":1298},"2025-05-12",{"date":2062,"open":1459,"high":1291,"low":1459,"close":1306,"change":2063,"percent_change":2064,"volume":1725,"transactions":9,"vwap":1306},"2025-05-09",0.22,1.68,{"date":2066,"open":2067,"high":1390,"low":2067,"close":1376,"change":296,"percent_change":2068,"volume":1043,"transactions":9,"vwap":1376},"2025-05-08",12.32,6.23,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":762,"percent_change":1101,"volume":775,"transactions":9,"vwap":2073},"2025-05-07",12.15,12.51,12.35,{"date":2075,"open":1428,"high":1440,"low":2076,"close":2077,"change":1651,"percent_change":2078,"volume":1032,"transactions":9,"vwap":2077},"2025-05-06",12,12.07,-6.07,{"date":2080,"open":1404,"high":1528,"low":1520,"close":2081,"change":219,"percent_change":2082,"volume":764,"transactions":9,"vwap":2081},"2025-05-05",12.85,-1.15,{"date":2084,"open":1468,"high":2085,"low":1468,"close":1429,"change":189,"percent_change":2086,"volume":1052,"transactions":9,"vwap":1429},"2025-05-02",13.22,2.36,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1431,"percent_change":687,"volume":2093,"transactions":9,"vwap":2092},"2025-05-01",12.5,12.77,12.43,12.7,25300,{"date":2095,"open":2096,"high":1501,"low":2097,"close":2098,"change":377,"percent_change":579,"volume":838,"transactions":9,"vwap":2098},"2025-04-30",12.38,12.03,12.69,{"date":2100,"open":1418,"high":2043,"low":1423,"close":2101,"change":1113,"percent_change":2102,"volume":1531,"transactions":9,"vwap":2101},"2025-04-29",12.76,-1.62,{"date":2104,"open":2092,"high":2105,"low":2092,"close":1416,"change":1218,"percent_change":2106,"volume":811,"transactions":9,"vwap":1416},"2025-04-28",13.19,2.61,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":2112,"percent_change":177,"volume":2113,"transactions":9,"vwap":2110},"2025-04-25",11.7,12.64,11.54,1.25,47500,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":189,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-04-24",11,11.77,11.39,2.71,30000,{"date":2122,"open":2123,"high":2123,"low":177,"close":2124,"change":769,"percent_change":417,"volume":2125,"transactions":9,"vwap":2124},"2025-04-23",11.52,11.09,24400,{"date":181,"open":2127,"high":2128,"low":2116,"close":2129,"change":444,"percent_change":2130,"volume":1367,"transactions":9,"vwap":2129},11.07,11.25,11.19,1.08]