[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNE":3,"homepage-market-summary":34,"stock-historical-GNE":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GNE","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},"GENIE ENERGY LTD","NYSE",null,"ELECTRIC & OTHER SERVICES COMBINED","Genie Energy Ltd, through its subsidiaries, operates as a retail energy provider. It serves two reportable business segments: Genie retail energy, or GRE, and Genie renewables. The Genie retail energy segment resells energy to residential and commercial consumers in the Eastern and Midwestern United States through its portfolio of various retail energy providers. The Genie renewables segment holds controlling interests in various companies engaged in the manufacturing of solar panels, solar installation design, and solar energy project management. It generates the majority of its revenue from the Genie retail energy segment.","139","Newark, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8259,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},16.43,16.58,16.83,16.33,16.42,0.01,0.06,68622.415036,2201,16.4704,12.69,81604.472069244,90.3,3755,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,108,112,117,122,127,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":26,"price":111,"is_up":43},"Financials","XLF",53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},28.47,116328,42459618.017311,7.6,"2025-04-22",[185,186,195,206,217,225,236,246,255,265,274,283,293,303,311,318,328,338,347,356,367,377,387,398,409,418,427,436,446,456,466,475,484,493,502,512,521,532,541,550,558,566,575,585,594,604,613,624,633,641,650,658,667,675,682,688,692,695,700,706,714,720,725,730,736,741,744,747,754,760,765,771,776,782,785,792,795,801,806,810,814,817,822,828,833,840,845,851,859,863,866,869,873,881,888,894,899,906,912,917,921,925,930,934,938,942,948,953,957,962,966,970,973,976,981,987,993,997,1001,1005,1008,1012,1015,1019,1024,1027,1032,1035,1038,1042,1046,1051,1056,1059,1064,1070,1076,1081,1086,1091,1094,1097,1101,1105,1109,1113,1116,1121,1125,1129,1134,1137,1139,1142,1147,1149,1152,1155,1159,1163,1168,1172,1176,1179,1182,1185,1188,1191,1194,1199,1203,1206,1210,1214,1217,1221,1224,1228,1231,1236,1241,1245,1248,1252,1255,1258,1262,1265,1270,1274,1277,1280,1283,1286,1288,1292,1295,1299,1305,1309,1312,1317,1321,1325,1329,1333,1339,1343,1346,1350,1353,1357,1361,1364,1368,1371,1375,1378,1381,1384,1387,1390,1394,1398,1402,1408,1413,1418,1425,1429,1433,1437,1443,1449,1453,1458,1465,1469,1474,1480,1486,1492,1498,1504,1510,1517,1525,1528,1531,1536,1542,1547,1550,1554,1559,1564,1568,1572,1578,1584,1590,1594,1598,1602,1605,1608,1612,1615,1619,1622,1626,1630,1633,1637,1642,1646,1651,1655,1658,1662,1666,1670,1675,1678,1682,1687,1692,1695,1701,1705,1708,1715,1724,1732,1740,1748,1755,1762,1766,1773,1779,1785,1792,1797,1804,1810,1818,1825,1833,1839,1846,1854,1862,1869,1876,1882,1890,1897,1906,1914,1921,1929,1937,1946,1954,1961,1968,1975,1982,1991,2000,2007,2013,2019,2025,2031,2038,2046,2052,2059,2066,2071,2079,2087,2093,2099,2106,2113,2117,2125,2133,2138,2145,2149,2155,2159,2162,2166,2169,2172,2175,2178,2181,2185,2187],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":99,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",16.01,15.9,0.44,2.75,97714.797703,2056,16.3287,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",16.21,16.225,15.96,15.98,-0.17,-1.05,67135.5036,1616,16.0307,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",16,16.19,15.975,16.15,0.15,0.94,47986.689881,1990,16.1317,{"date":218,"open":200,"high":23,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",15.83,0.08,0.5,74922.9305,2101,15.985,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",15.76,16.1,15.7235,15.92,0.13,0.82,86942.3859,1862,15.9498,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",15.73,16.015,15.79,-0.05,-0.32,78428.243984,1776,15.8561,{"date":247,"open":248,"high":248,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",16.02,15.84,-0.28,-1.74,83863.013635,2240,15.9133,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.3,16.065,16.12,-0.1,-0.62,67789.048309,2522,16.1564,{"date":266,"open":267,"high":268,"low":259,"close":269,"change":270,"percent_change":64,"volume":271,"transactions":272,"vwap":273},"2026-09-21",16.17,16.36,16.22,0.19,64034.999438,1492,16.229,{"date":275,"open":276,"high":23,"low":189,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",16.29,16.03,-0.34,-2.08,157631.74948,1711,16.0625,{"date":284,"open":267,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",16.55,16.08,16.37,0.29,1.8,72984.337865,2884,16.3177,{"date":294,"open":295,"high":296,"low":297,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",15.95,16.13,15.82,0.17,1.07,109604.968501,3501,16.0043,{"date":304,"open":249,"high":305,"low":306,"close":307,"change":25,"percent_change":26,"volume":308,"transactions":309,"vwap":310},"2026-09-15",15.9899,15.69,15.91,96848.695662,2678,15.8852,{"date":312,"open":295,"high":208,"low":297,"close":189,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.12,0.76,74665.247093,2429,15.8992,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",15.77,15.78,15.5835,0.09,0.57,62745.939709,2061,15.7415,{"date":329,"open":330,"high":331,"low":332,"close":306,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",15.72,15.8,15.4175,-0.03,-0.19,88945.780192,2301,15.7002,{"date":339,"open":340,"high":341,"low":342,"close":330,"change":313,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",15.64,15.75,15.49,0.77,62976.94462,1592,15.6526,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":323,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",15.4,15.7435,15.6,0.58,69236.181044,2734,15.6085,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",15.32,15.57,15.145,15.51,0.2,1.31,53469.88661,1564,15.4759,{"date":368,"open":369,"high":370,"low":371,"close":76,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",15.36,15.7099,15.3,0.05,0.33,44760.558138,1589,15.3947,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":220,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",15.27,15.44,14.9001,15.26,0.53,77202.626103,1764,15.2917,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",14.77,15.23,14.7001,15.18,0.34,2.29,72689.112027,2139,15.076,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",14.71,14.88,14.575,14.84,-0.02,-0.13,76133.870575,1693,14.8117,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":241,"percent_change":278,"volume":415,"transactions":416,"vwap":417},"2026-08-28",14.83,15.2853,14.74,14.86,55507.88251,1972,14.8607,{"date":419,"open":420,"high":369,"low":421,"close":422,"change":260,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",15.02,14.7201,14.91,-0.67,52384.970728,1702,14.899,{"date":428,"open":358,"high":349,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",14.925,15.01,-0.41,-2.66,62214.848669,2321,15.053,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",15.14,15.45,15.42,0.14,0.92,51264.833168,1653,15.3413,{"date":447,"open":358,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",15.5,14.9839,15.28,0.28,1.87,63549.743747,2138,15.2939,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":333,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",15.05,15.407,14.47,15,-0.2,183446.687284,2164,14.9713,{"date":467,"open":468,"high":390,"low":469,"close":470,"change":471,"percent_change":362,"volume":472,"transactions":473,"vwap":474},"2026-08-20",14.92,14.78,15.03,0.03,64843.858746,1710,15.0645,{"date":476,"open":389,"high":477,"low":478,"close":461,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",15.07,14.695,0.22,1.49,87396.156869,1958,14.9074,{"date":485,"open":486,"high":487,"low":488,"close":469,"change":231,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",14.82,14.89,14.65,0.89,59191.300917,1600,14.7379,{"date":494,"open":495,"high":496,"low":497,"close":488,"change":498,"percent_change":314,"volume":499,"transactions":500,"vwap":501},"2026-08-17",14.52,14.665,14.395,0.11,74141.32229,2254,14.5529,{"date":503,"open":495,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",14.721,14.48,14.54,-0.12,-0.82,56749.611084,1967,14.5681,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":479,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",14.5,14.75,14.66,1.52,60286.868946,1762,14.6407,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",14.55,14.58,14.3241,14.44,-0.14,-0.96,47649.462078,1805,14.4201,{"date":533,"open":534,"high":403,"low":535,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",14.49,14.465,0.1,0.69,95073.40412,2538,14.6112,{"date":542,"open":543,"high":514,"low":544,"close":505,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",14.38,13.62,-0.07,-0.48,92441.543483,2197,14.2377,{"date":551,"open":552,"high":553,"low":526,"close":523,"change":334,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",14.64,14.725,-1.29,62394.639721,1263,14.5788,{"date":559,"open":560,"high":389,"low":561,"close":413,"change":562,"percent_change":563,"volume":564,"transactions":336,"vwap":565},"2026-08-06",14.18,13.89,0.62,4.39,95911.849549,14.4875,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":270,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",13.87,14.12,13.82,1.36,89296.669194,2089,14.0339,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":462,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",14.13,14.2,13.92,13.93,-1.42,85072.377032,2006,14.0124,{"date":586,"open":587,"high":588,"low":589,"close":577,"change":479,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",14.07,14.19,14,1.58,63893.736676,1875,14.099,{"date":595,"open":596,"high":597,"low":568,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",14.05,14.3963,13.91,-0.21,-1.49,73252.9829,1823,13.9652,{"date":605,"open":606,"high":607,"low":608,"close":569,"change":323,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",14.06,14.21,13.98,0.64,61322.514083,2397,14.0814,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",14.43,14.45,13.95,14.03,-0.29,-2.03,82799.615817,2163,14.0913,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":115,"percent_change":545,"volume":630,"transactions":631,"vwap":632},"2026-07-28",14.51,14.79,14.3,14.32,67226.235193,1775,14.4893,{"date":634,"open":635,"high":506,"low":629,"close":636,"change":25,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",14.36,14.33,0.07,59353.652499,1337,14.3832,{"date":642,"open":506,"high":643,"low":644,"close":629,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",14.635,14.31,-0.22,-1.51,67781.783152,1282,14.4107,{"date":651,"open":652,"high":524,"low":653,"close":506,"change":654,"percent_change":451,"volume":655,"transactions":656,"vwap":657},"2026-07-23",14.28,14.22,0.04,71408.935576,1501,14.4642,{"date":659,"open":644,"high":660,"low":661,"close":514,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",14.53,14.24,0.27,1.9,72315.02816,1988,14.4081,{"date":668,"open":596,"high":669,"low":608,"close":670,"change":536,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",14.3158,14.23,0.71,55602.915515,1320,14.1631,{"date":676,"open":677,"high":678,"low":589,"close":577,"change":441,"percent_change":50,"volume":679,"transactions":680,"vwap":681},"2026-07-20",14.11,14.26,56006.662,1788,14.133,{"date":683,"open":629,"high":684,"low":579,"close":685,"change":278,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-17",14.46,13.99,-2.37,85500,{"date":689,"open":578,"high":635,"low":685,"close":636,"change":212,"percent_change":690,"volume":691,"transactions":9,"vwap":636},"2026-07-16",1.06,80600,{"date":693,"open":617,"high":578,"low":617,"close":560,"change":212,"percent_change":299,"volume":694,"transactions":9,"vwap":560},"2026-07-15",76300,{"date":696,"open":697,"high":628,"low":698,"close":618,"change":115,"percent_change":545,"volume":699,"transactions":9,"vwap":618},"2026-07-14",14.16,13.97,55700,{"date":701,"open":578,"high":578,"low":702,"close":703,"change":704,"percent_change":250,"volume":705,"transactions":9,"vwap":703},"2026-07-13",13.85,14.04,-0.04,76000,{"date":707,"open":561,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",14.15,13.69,14.08,0.31,2.25,92200,{"date":715,"open":618,"high":569,"low":716,"close":717,"change":250,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-09",13.41,13.77,-1.99,264900,{"date":721,"open":607,"high":722,"low":703,"close":596,"change":645,"percent_change":723,"volume":724,"transactions":9,"vwap":596},"2026-07-08",14.29,-1.54,54800,{"date":726,"open":514,"high":488,"low":661,"close":727,"change":462,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-07",14.27,-1.38,77800,{"date":731,"open":660,"high":488,"low":732,"close":460,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":460},"2026-07-06",14.34,-0.15,-1.03,55000,{"date":737,"open":660,"high":738,"low":653,"close":739,"change":654,"percent_change":662,"volume":740,"transactions":9,"vwap":739},"2026-07-02",14.76,14.62,58300,{"date":742,"open":626,"high":413,"low":534,"close":524,"change":231,"percent_change":71,"volume":743,"transactions":9,"vwap":524},"2026-07-01",61500,{"date":745,"open":660,"high":516,"low":543,"close":616,"change":333,"percent_change":599,"volume":746,"transactions":9,"vwap":616},"2026-06-30",54000,{"date":748,"open":749,"high":749,"low":750,"close":505,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":505},"2026-06-29",14.67,14.25,-0.11,-0.75,89400,{"date":755,"open":727,"high":756,"low":727,"close":757,"change":190,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-26",14.68,14.59,3.11,345800,{"date":761,"open":762,"high":389,"low":587,"close":708,"change":546,"percent_change":763,"volume":764,"transactions":9,"vwap":708},"2026-06-25",14.57,-3.28,70900,{"date":766,"open":767,"high":515,"low":636,"close":768,"change":130,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-24",14.35,14.63,2.81,111000,{"date":772,"open":677,"high":773,"low":580,"close":670,"change":774,"percent_change":775,"volume":735,"transactions":9,"vwap":670},"2026-06-23",14.39,0.23,1.64,{"date":777,"open":598,"high":778,"low":779,"close":589,"change":780,"percent_change":441,"volume":781,"transactions":9,"vwap":589},"2026-06-22",14.4,13.9,0.02,87500,{"date":783,"open":570,"high":596,"low":570,"close":608,"change":441,"percent_change":106,"volume":784,"transactions":9,"vwap":608},"2026-06-18",182400,{"date":786,"open":779,"high":710,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",13.72,13.84,-0.06,-0.43,144100,{"date":793,"open":596,"high":710,"low":717,"close":779,"change":115,"percent_change":545,"volume":794,"transactions":9,"vwap":779},"2026-06-16",104800,{"date":796,"open":589,"high":678,"low":797,"close":598,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":598},"2026-06-15",13.8,-0.18,-1.28,102600,{"date":802,"open":560,"high":778,"low":606,"close":803,"change":471,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-12",14.09,0.21,39700,{"date":807,"open":670,"high":727,"low":703,"close":606,"change":733,"percent_change":808,"volume":809,"transactions":9,"vwap":606},"2026-06-11",-1.06,118200,{"date":811,"open":644,"high":812,"low":607,"close":607,"change":25,"percent_change":637,"volume":813,"transactions":9,"vwap":607},"2026-06-10",14.6,65700,{"date":815,"open":710,"high":505,"low":618,"close":578,"change":536,"percent_change":671,"volume":816,"transactions":9,"vwap":578},"2026-06-09",56100,{"date":818,"open":561,"high":750,"low":819,"close":820,"change":441,"percent_change":50,"volume":821,"transactions":9,"vwap":820},"2026-06-08",13.76,14.1,68000,{"date":823,"open":824,"high":653,"low":825,"close":826,"change":441,"percent_change":106,"volume":827,"transactions":9,"vwap":826},"2026-06-05",13.75,13.73,13.96,58700,{"date":829,"open":544,"high":579,"low":830,"close":570,"change":393,"percent_change":831,"volume":832,"transactions":9,"vwap":570},"2026-06-04",13.61,2.52,59900,{"date":834,"open":617,"high":560,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",13.37,13.48,-0.56,-3.99,105700,{"date":841,"open":717,"high":606,"low":842,"close":703,"change":451,"percent_change":843,"volume":844,"transactions":9,"vwap":703},"2026-06-02",13.74,2.03,86400,{"date":846,"open":788,"high":847,"low":848,"close":819,"change":507,"percent_change":849,"volume":850,"transactions":9,"vwap":819},"2026-06-01",14.02,13.56,-0.86,83600,{"date":852,"open":587,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",14.14,13.71,13.88,-0.25,-1.77,115500,{"date":860,"open":685,"high":661,"low":861,"close":577,"change":536,"percent_change":671,"volume":862,"transactions":9,"vwap":577},"2026-05-28",13.94,54500,{"date":864,"open":617,"high":577,"low":788,"close":618,"change":231,"percent_change":213,"volume":865,"transactions":9,"vwap":618},"2026-05-27",115100,{"date":867,"open":861,"high":569,"low":819,"close":779,"change":333,"percent_change":645,"volume":868,"transactions":9,"vwap":779},"2026-05-26",53600,{"date":870,"open":842,"high":608,"low":854,"close":580,"change":637,"percent_change":871,"volume":872,"transactions":9,"vwap":580},"2026-05-22",0.51,43600,{"date":874,"open":875,"high":779,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-21",13.53,13.51,13.86,0.26,1.91,56900,{"date":882,"open":883,"high":787,"low":884,"close":885,"change":241,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-20",13.64,13.49,13.6,-0.37,104700,{"date":889,"open":890,"high":717,"low":890,"close":891,"change":498,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-19",13.5,13.65,0.81,67100,{"date":895,"open":876,"high":825,"low":884,"close":896,"change":897,"percent_change":898,"volume":887,"transactions":9,"vwap":896},"2026-05-18",13.54,0.18,1.35,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":711,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-15",13,13.66,13.36,2.38,101600,{"date":907,"open":685,"high":526,"low":30,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",13.05,-0.91,-6.52,195000,{"date":913,"open":847,"high":914,"low":709,"close":826,"change":599,"percent_change":915,"volume":916,"transactions":9,"vwap":826},"2026-05-13",14.17,-1.48,61100,{"date":918,"open":652,"high":767,"low":797,"close":914,"change":919,"percent_change":920,"volume":746,"transactions":9,"vwap":914},"2026-05-12",-0.16,-1.12,{"date":922,"open":616,"high":923,"low":727,"close":636,"change":751,"percent_change":924,"volume":740,"transactions":9,"vwap":636},"2026-05-11",14.87,-0.76,{"date":926,"open":812,"high":552,"low":750,"close":526,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":526},"2026-05-08",-0.24,-1.63,34000,{"date":931,"open":778,"high":401,"low":803,"close":756,"change":130,"percent_change":932,"volume":933,"transactions":9,"vwap":756},"2026-05-07",2.8,41800,{"date":935,"open":635,"high":460,"low":589,"close":652,"change":789,"percent_change":936,"volume":937,"transactions":9,"vwap":652},"2026-05-06",-0.42,42400,{"date":939,"open":653,"high":552,"low":685,"close":732,"change":298,"percent_change":940,"volume":941,"transactions":9,"vwap":732},"2026-05-05",1.2,45200,{"date":943,"open":578,"high":944,"low":861,"close":914,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":914},"2026-05-04",14.69,-0.09,-0.63,61900,{"date":949,"open":950,"high":505,"low":950,"close":678,"change":288,"percent_change":951,"volume":952,"transactions":9,"vwap":678},"2026-05-01",13.83,2.08,74600,{"date":954,"open":891,"high":578,"low":891,"close":698,"change":288,"percent_change":955,"volume":956,"transactions":9,"vwap":698},"2026-04-30",2.12,57300,{"date":958,"open":826,"high":826,"low":544,"close":959,"change":431,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-29",13.68,-2.91,57500,{"date":963,"open":570,"high":678,"low":902,"close":803,"change":17,"percent_change":964,"volume":965,"transactions":9,"vwap":803},"2026-04-28",2.18,32000,{"date":967,"open":968,"high":596,"low":969,"close":968,"change":333,"percent_change":645,"volume":805,"transactions":9,"vwap":968},"2026-04-27",13.79,13.78,{"date":971,"open":830,"high":561,"low":830,"close":570,"change":441,"percent_change":93,"volume":972,"transactions":9,"vwap":570},"2026-04-24",27500,{"date":974,"open":848,"high":698,"low":875,"close":959,"change":323,"percent_change":140,"volume":975,"transactions":9,"vwap":959},"2026-04-23",24200,{"date":977,"open":903,"high":779,"low":903,"close":978,"change":979,"percent_change":932,"volume":980,"transactions":9,"vwap":978},"2026-04-22",13.59,0.37,59600,{"date":982,"open":983,"high":885,"low":983,"close":984,"change":333,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-21",13.19,13.22,-0.23,74000,{"date":988,"open":842,"high":685,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-20",13.25,-0.57,-4.12,47400,{"date":994,"open":819,"high":861,"low":883,"close":570,"change":362,"percent_change":995,"volume":996,"transactions":9,"vwap":570},"2026-04-17",1.47,100100,{"date":998,"open":797,"high":598,"low":848,"close":544,"change":527,"percent_change":999,"volume":1000,"transactions":9,"vwap":544},"2026-04-16",-1.02,44400,{"date":1002,"open":788,"high":861,"low":884,"close":819,"change":945,"percent_change":1003,"volume":1004,"transactions":9,"vwap":819},"2026-04-15",-0.65,45300,{"date":1006,"open":950,"high":698,"low":787,"close":702,"change":780,"percent_change":441,"volume":1007,"transactions":9,"vwap":702},"2026-04-14",39500,{"date":1009,"open":635,"high":635,"low":950,"close":950,"change":837,"percent_change":1010,"volume":1011,"transactions":9,"vwap":950},"2026-04-13",-3.89,55200,{"date":1013,"open":526,"high":660,"low":636,"close":773,"change":527,"percent_change":528,"volume":1014,"transactions":9,"vwap":773},"2026-04-10",33300,{"date":1016,"open":678,"high":1017,"low":914,"close":660,"change":536,"percent_change":537,"volume":1018,"transactions":9,"vwap":660},"2026-04-09",14.72,51200,{"date":1020,"open":534,"high":413,"low":615,"close":615,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":615},"2026-04-08",0.36,2.56,59700,{"date":1025,"open":779,"high":578,"low":779,"close":587,"change":654,"percent_change":288,"volume":1026,"transactions":9,"vwap":587},"2026-04-07",47600,{"date":1028,"open":1029,"high":505,"low":608,"close":618,"change":260,"percent_change":1030,"volume":1031,"transactions":9,"vwap":618},"2026-04-06",14.01,-0.71,40000,{"date":1033,"open":589,"high":727,"low":589,"close":577,"change":323,"percent_change":609,"volume":1034,"transactions":9,"vwap":577},"2026-04-02",45100,{"date":1036,"open":710,"high":778,"low":847,"close":703,"change":260,"percent_change":1030,"volume":1037,"transactions":9,"vwap":703},"2026-04-01",45500,{"date":1039,"open":560,"high":750,"low":570,"close":853,"change":897,"percent_change":1040,"volume":1041,"transactions":9,"vwap":853},"2026-03-31",1.29,59500,{"date":1043,"open":685,"high":853,"low":824,"close":826,"change":270,"percent_change":1044,"volume":1045,"transactions":9,"vwap":826},"2026-03-30",1.38,56500,{"date":1047,"open":825,"high":877,"low":544,"close":717,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":717},"2026-03-27",-0.08,-0.58,46400,{"date":1052,"open":617,"high":577,"low":1053,"close":702,"change":260,"percent_change":1054,"volume":1055,"transactions":9,"vwap":702},"2026-03-26",13.81,-0.72,43200,{"date":1057,"open":568,"high":618,"low":950,"close":617,"change":897,"percent_change":363,"volume":1058,"transactions":9,"vwap":617},"2026-03-25",44800,{"date":1060,"open":826,"high":853,"low":902,"close":717,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":717},"2026-03-24",-0.46,-3.23,63000,{"date":1065,"open":797,"high":389,"low":1066,"close":670,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":670},"2026-03-23",13.67,0.7,5.17,89900,{"date":1071,"open":684,"high":684,"low":1072,"close":875,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":875},"2026-03-20",13.39,-0.33,-2.38,185800,{"date":1077,"open":959,"high":853,"low":1078,"close":877,"change":298,"percent_change":1079,"volume":1080,"transactions":9,"vwap":877},"2026-03-19",13.52,1.24,65900,{"date":1082,"open":588,"high":460,"low":885,"close":709,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":709},"2026-03-18",-0.52,-3.66,60700,{"date":1087,"open":684,"high":1088,"low":596,"close":607,"change":1073,"percent_change":1089,"volume":1090,"transactions":9,"vwap":607},"2026-03-17",14.99,-2.27,72100,{"date":1092,"open":516,"high":486,"low":767,"close":506,"change":212,"percent_change":1093,"volume":941,"transactions":9,"vwap":506},"2026-03-16",1.04,{"date":1095,"open":628,"high":615,"low":589,"close":773,"change":220,"percent_change":1096,"volume":832,"transactions":9,"vwap":773},"2026-03-13",0.56,{"date":1098,"open":855,"high":534,"low":855,"close":644,"change":451,"percent_change":1099,"volume":1100,"transactions":9,"vwap":644},"2026-03-12",2,49900,{"date":1102,"open":514,"high":514,"low":826,"close":618,"change":431,"percent_change":1103,"volume":1104,"transactions":9,"vwap":618},"2026-03-11",-2.84,35400,{"date":1106,"open":644,"high":1107,"low":560,"close":526,"change":498,"percent_change":343,"volume":1108,"transactions":9,"vwap":526},"2026-03-10",14.9,50600,{"date":1110,"open":708,"high":749,"low":854,"close":636,"change":26,"percent_change":1111,"volume":1112,"transactions":9,"vwap":636},"2026-03-09",0.42,68800,{"date":1114,"open":607,"high":652,"low":779,"close":727,"change":945,"percent_change":946,"volume":1115,"transactions":9,"vwap":727},"2026-03-06",70800,{"date":1117,"open":749,"high":749,"low":703,"close":635,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":635},"2026-03-05",-0.39,-2.64,48500,{"date":1122,"open":515,"high":422,"low":607,"close":515,"change":298,"percent_change":1123,"volume":1124,"transactions":9,"vwap":515},"2026-03-04",1.17,54600,{"date":1126,"open":1127,"high":749,"low":587,"close":524,"change":751,"percent_change":752,"volume":1128,"transactions":9,"vwap":524},"2026-03-03",14.56,55800,{"date":1130,"open":543,"high":944,"low":543,"close":944,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":944},"2026-03-02",0.16,1.1,67400,{"date":1135,"open":615,"high":812,"low":636,"close":660,"change":545,"percent_change":546,"volume":1136,"transactions":9,"vwap":660},"2026-02-27",71800,{"date":1138,"open":626,"high":400,"low":636,"close":812,"change":323,"percent_change":562,"volume":941,"transactions":9,"vwap":812},"2026-02-26",{"date":1140,"open":644,"high":768,"low":569,"close":626,"change":774,"percent_change":1141,"volume":1120,"transactions":9,"vwap":626},"2026-02-25",1.61,{"date":1143,"open":853,"high":1144,"low":606,"close":652,"change":479,"percent_change":1145,"volume":1146,"transactions":9,"vwap":652},"2026-02-24",14.37,1.56,46200,{"date":1148,"open":587,"high":670,"low":580,"close":606,"change":733,"percent_change":808,"volume":980,"transactions":9,"vwap":606},"2026-02-23",{"date":1150,"open":678,"high":727,"low":847,"close":607,"change":115,"percent_change":545,"volume":1151,"transactions":9,"vwap":607},"2026-02-20",47100,{"date":1153,"open":722,"high":460,"low":560,"close":653,"change":704,"percent_change":250,"volume":1154,"transactions":9,"vwap":653},"2026-02-19",85900,{"date":1156,"open":739,"high":944,"low":670,"close":678,"change":546,"percent_change":1157,"volume":1158,"transactions":9,"vwap":678},"2026-02-18",-3.26,61400,{"date":1160,"open":488,"high":422,"low":812,"close":413,"change":441,"percent_change":1161,"volume":1162,"transactions":9,"vwap":413},"2026-02-17",0.96,63500,{"date":1164,"open":661,"high":1017,"low":661,"close":812,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":812},"2026-02-13",0.48,3.4,38400,{"date":1169,"open":710,"high":732,"low":617,"close":569,"change":362,"percent_change":1170,"volume":1171,"transactions":9,"vwap":569},"2026-02-12",1.44,58800,{"date":1173,"open":773,"high":773,"low":969,"close":579,"change":242,"percent_change":1174,"volume":1175,"transactions":9,"vwap":579},"2026-02-11",-2.25,64200,{"date":1177,"open":670,"high":534,"low":670,"close":661,"change":780,"percent_change":441,"volume":1178,"transactions":9,"vwap":661},"2026-02-10",62400,{"date":1180,"open":578,"high":750,"low":1029,"close":653,"change":637,"percent_change":57,"volume":1181,"transactions":9,"vwap":653},"2026-02-09",34800,{"date":1183,"open":618,"high":644,"low":618,"close":708,"change":479,"percent_change":590,"volume":1184,"transactions":9,"vwap":708},"2026-02-06",63700,{"date":1186,"open":589,"high":677,"low":969,"close":580,"change":260,"percent_change":1030,"volume":1187,"transactions":9,"vwap":580},"2026-02-05",78900,{"date":1189,"open":803,"high":560,"low":797,"close":618,"change":654,"percent_change":288,"volume":1190,"transactions":9,"vwap":618},"2026-02-04",77700,{"date":1192,"open":959,"high":589,"low":978,"close":685,"change":288,"percent_change":955,"volume":1193,"transactions":9,"vwap":685},"2026-02-03",75500,{"date":1195,"open":570,"high":580,"low":959,"close":1196,"change":545,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-02",13.7,-0.51,67700,{"date":1200,"open":1196,"high":702,"low":896,"close":717,"change":241,"percent_change":1201,"volume":1202,"transactions":9,"vwap":717},"2026-01-30",-0.36,96000,{"date":1204,"open":1053,"high":598,"low":978,"close":570,"change":231,"percent_change":1205,"volume":1175,"transactions":9,"vwap":570},"2026-01-29",0.95,{"date":1207,"open":578,"high":750,"low":876,"close":709,"change":837,"percent_change":1208,"volume":1209,"transactions":9,"vwap":709},"2026-01-28",-3.93,69400,{"date":1211,"open":606,"high":678,"low":826,"close":750,"change":897,"percent_change":1212,"volume":1213,"transactions":9,"vwap":750},"2026-01-27",1.28,57100,{"date":1215,"open":617,"high":653,"low":561,"close":587,"change":323,"percent_change":609,"volume":1216,"transactions":9,"vwap":587},"2026-01-26",79000,{"date":1218,"open":505,"high":505,"low":598,"close":608,"change":1083,"percent_change":1219,"volume":1220,"transactions":9,"vwap":608},"2026-01-23",-3.59,43900,{"date":1222,"open":495,"high":400,"low":615,"close":514,"change":115,"percent_change":545,"volume":1223,"transactions":9,"vwap":514},"2026-01-22",52300,{"date":1225,"open":750,"high":626,"low":569,"close":626,"change":155,"percent_change":1226,"volume":1227,"transactions":9,"vwap":626},"2026-01-21",2.47,72700,{"date":1229,"open":615,"high":534,"low":577,"close":697,"change":886,"percent_change":1230,"volume":1055,"transactions":9,"vwap":697},"2026-01-20",-2.55,{"date":1232,"open":1233,"high":1088,"low":526,"close":660,"change":201,"percent_change":1234,"volume":1235,"transactions":9,"vwap":660},"2026-01-16",14.61,-1.16,88700,{"date":1237,"open":523,"high":1238,"low":506,"close":1239,"change":479,"percent_change":517,"volume":1240,"transactions":9,"vwap":1239},"2026-01-15",14.85,14.7,40500,{"date":1242,"open":670,"high":768,"low":577,"close":505,"change":270,"percent_change":1243,"volume":1244,"transactions":9,"vwap":505},"2026-01-14",1.33,62200,{"date":1246,"open":460,"high":739,"low":652,"close":722,"change":645,"percent_change":1247,"volume":1128,"transactions":9,"vwap":722},"2026-01-13",-1.52,{"date":1249,"open":697,"high":944,"low":697,"close":626,"change":878,"percent_change":1250,"volume":1251,"transactions":9,"vwap":626},"2026-01-12",1.82,68500,{"date":1253,"open":722,"high":635,"low":588,"close":750,"change":637,"percent_change":57,"volume":1254,"transactions":9,"vwap":750},"2026-01-09",80100,{"date":1256,"open":587,"high":636,"low":587,"close":560,"change":536,"percent_change":671,"volume":1257,"transactions":9,"vwap":560},"2026-01-08",87400,{"date":1259,"open":698,"high":710,"low":788,"close":710,"change":313,"percent_change":1260,"volume":1261,"transactions":9,"vwap":710},"2026-01-07",0.86,69200,{"date":1263,"open":826,"high":587,"low":702,"close":826,"change":1048,"percent_change":990,"volume":1264,"transactions":9,"vwap":826},"2026-01-06",86800,{"date":1266,"open":891,"high":708,"low":1267,"close":703,"change":1021,"percent_change":1268,"volume":1269,"transactions":9,"vwap":703},"2026-01-05",13.58,2.63,109800,{"date":1271,"open":824,"high":797,"low":875,"close":959,"change":260,"percent_change":1272,"volume":1273,"transactions":9,"vwap":959},"2026-01-02",-0.73,100400,{"date":1275,"open":596,"high":606,"low":959,"close":969,"change":462,"percent_change":1276,"volume":1190,"transactions":9,"vwap":969},"2025-12-31",-1.43,{"date":1278,"open":788,"high":606,"low":969,"close":608,"change":231,"percent_change":213,"volume":1279,"transactions":9,"vwap":608},"2025-12-30",93800,{"date":1281,"open":969,"high":826,"low":842,"close":702,"change":404,"percent_change":527,"volume":1282,"transactions":9,"vwap":702},"2025-12-29",135000,{"date":1284,"open":1053,"high":579,"low":787,"close":568,"change":25,"percent_change":637,"volume":1285,"transactions":9,"vwap":568},"2025-12-26",64400,{"date":1287,"open":861,"high":589,"low":842,"close":877,"change":115,"percent_change":545,"volume":1181,"transactions":9,"vwap":877},"2025-12-24",{"date":1289,"open":678,"high":727,"low":797,"close":568,"change":431,"percent_change":1290,"volume":1291,"transactions":9,"vwap":568},"2025-12-23",-2.87,74700,{"date":1293,"open":596,"high":628,"low":596,"close":652,"change":897,"percent_change":1212,"volume":1294,"transactions":9,"vwap":652},"2025-12-22",92100,{"date":1296,"open":732,"high":732,"low":855,"close":820,"change":1297,"percent_change":279,"volume":1298,"transactions":9,"vwap":820},"2025-12-19",-0.3,262700,{"date":1300,"open":589,"high":1301,"low":617,"close":778,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":778},"2025-12-18",14.41,0.59,4.27,172200,{"date":1306,"open":526,"high":660,"low":883,"close":1053,"change":261,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1053},"2025-12-17",-4.3,160800,{"date":1310,"open":732,"high":514,"low":826,"close":615,"change":25,"percent_change":637,"volume":1311,"transactions":9,"vwap":615},"2025-12-16",122800,{"date":1313,"open":708,"high":526,"low":544,"close":1314,"change":393,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-15",14.42,2.41,107700,{"date":1318,"open":588,"high":678,"low":1029,"close":710,"change":507,"percent_change":1319,"volume":1320,"transactions":9,"vwap":710},"2025-12-12",-0.85,86500,{"date":1322,"open":617,"high":750,"low":617,"close":578,"change":662,"percent_change":1323,"volume":1324,"transactions":9,"vwap":578},"2025-12-11",1.94,96700,{"date":1326,"open":577,"high":652,"low":580,"close":580,"change":733,"percent_change":1327,"volume":1328,"transactions":9,"vwap":580},"2025-12-10",-1.07,106600,{"date":1330,"open":797,"high":629,"low":819,"close":710,"change":1021,"percent_change":1331,"volume":1332,"transactions":9,"vwap":710},"2025-12-09",2.62,78600,{"date":1334,"open":750,"high":750,"low":1335,"close":787,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":787},"2025-12-08",13.27,-0.44,-3.11,187900,{"date":1340,"open":778,"high":778,"low":587,"close":697,"change":619,"percent_change":1341,"volume":1342,"transactions":9,"vwap":697},"2025-12-05",-2.01,95600,{"date":1344,"open":543,"high":626,"low":722,"close":616,"change":372,"percent_change":155,"volume":1345,"transactions":9,"vwap":616},"2025-12-04",74900,{"date":1347,"open":722,"high":506,"low":670,"close":778,"change":897,"percent_change":1348,"volume":1349,"transactions":9,"vwap":778},"2025-12-03",1.27,82300,{"date":1351,"open":588,"high":635,"low":1029,"close":653,"change":498,"percent_change":135,"volume":1352,"transactions":9,"vwap":653},"2025-12-02",106100,{"date":1354,"open":778,"high":684,"low":968,"close":677,"change":886,"percent_change":1355,"volume":1356,"transactions":9,"vwap":677},"2025-12-01",-2.56,210300,{"date":1358,"open":644,"high":514,"low":678,"close":505,"change":212,"percent_change":1359,"volume":1360,"transactions":9,"vwap":505},"2025-11-28",1.05,104100,{"date":1362,"open":543,"high":778,"low":560,"close":636,"change":115,"percent_change":545,"volume":1363,"transactions":9,"vwap":636},"2025-11-26",70400,{"date":1365,"open":1301,"high":523,"low":607,"close":732,"change":241,"percent_change":1366,"volume":1367,"transactions":9,"vwap":732},"2025-11-25",-0.35,144000,{"date":1369,"open":652,"high":626,"low":697,"close":773,"change":372,"percent_change":155,"volume":1370,"transactions":9,"vwap":773},"2025-11-24",84800,{"date":1372,"open":708,"high":773,"low":618,"close":732,"change":774,"percent_change":1373,"volume":1374,"transactions":9,"vwap":732},"2025-11-21",1.63,107900,{"date":1376,"open":773,"high":526,"low":803,"close":677,"change":241,"percent_change":1366,"volume":1377,"transactions":9,"vwap":677},"2025-11-20",130000,{"date":1379,"open":762,"high":401,"low":853,"close":697,"change":546,"percent_change":763,"volume":1380,"transactions":9,"vwap":697},"2025-11-19",190500,{"date":1382,"open":523,"high":627,"low":626,"close":552,"change":637,"percent_change":1165,"volume":1383,"transactions":9,"vwap":552},"2025-11-18",119900,{"date":1385,"open":749,"high":923,"low":506,"close":762,"change":333,"percent_change":599,"volume":1386,"transactions":9,"vwap":762},"2025-11-17",107800,{"date":1388,"open":523,"high":400,"low":616,"close":812,"change":1048,"percent_change":1389,"volume":1273,"transactions":9,"vwap":812},"2025-11-14",-0.54,{"date":1391,"open":749,"high":420,"low":488,"close":756,"change":527,"percent_change":1392,"volume":1393,"transactions":9,"vwap":756},"2025-11-13",-0.94,145400,{"date":1395,"open":1107,"high":477,"low":749,"close":486,"change":751,"percent_change":1396,"volume":1397,"transactions":9,"vwap":486},"2025-11-12",-0.74,108600,{"date":1399,"open":470,"high":219,"low":488,"close":1400,"change":1401,"percent_change":1401,"volume":1251,"transactions":9,"vwap":1400},"2025-11-11",14.93,0,{"date":1403,"open":1404,"high":1405,"low":627,"close":1400,"change":220,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1400},"2025-11-10",14.8,15.1,0.54,85000,{"date":1409,"open":495,"high":1410,"low":543,"close":1238,"change":897,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1238},"2025-11-07",14.95,1.23,112100,{"date":1414,"open":1415,"high":1415,"low":488,"close":749,"change":886,"percent_change":1416,"volume":1417,"transactions":9,"vwap":749},"2025-11-06",15.09,-2.46,71700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":17,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-05",14.81,15.13,15.04,2.04,120200,{"date":1426,"open":1238,"high":1427,"low":516,"close":413,"change":789,"percent_change":431,"volume":1428,"transactions":9,"vwap":413},"2025-11-04",15.06,204800,{"date":1430,"open":756,"high":341,"low":848,"close":1404,"change":856,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1404},"2025-11-03",-1.66,250200,{"date":1434,"open":400,"high":392,"low":756,"close":458,"change":711,"percent_change":1435,"volume":1436,"transactions":9,"vwap":458},"2025-10-31",2.1,116800,{"date":1438,"open":1404,"high":1439,"low":1440,"close":413,"change":733,"percent_change":1441,"volume":1442,"transactions":9,"vwap":413},"2025-10-30",15.21,14.73,-1.01,102300,{"date":1444,"open":1445,"high":1446,"low":389,"close":487,"change":790,"percent_change":1447,"volume":1448,"transactions":9,"vwap":487},"2025-10-29",15.25,15.38,-2.81,73100,{"date":1450,"open":1451,"high":1446,"low":1422,"close":358,"change":654,"percent_change":878,"volume":1452,"transactions":9,"vwap":358},"2025-10-28",15.29,72300,{"date":1454,"open":340,"high":227,"low":1455,"close":450,"change":856,"percent_change":1456,"volume":1457,"transactions":9,"vwap":450},"2025-10-27",15.2,-1.61,60800,{"date":1459,"open":1460,"high":238,"low":1461,"close":1462,"change":26,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-24",15.66,15.43,15.53,0.39,72200,{"date":1466,"open":440,"high":351,"low":1415,"close":1467,"change":780,"percent_change":231,"volume":1468,"transactions":9,"vwap":1467},"2025-10-23",15.47,114300,{"date":1470,"open":306,"high":1471,"low":1472,"close":439,"change":798,"percent_change":1473,"volume":1320,"transactions":9,"vwap":439},"2025-10-22",15.71,15.34,-1.15,{"date":1475,"open":331,"high":1476,"low":1477,"close":1478,"change":798,"percent_change":1479,"volume":858,"transactions":9,"vwap":1478},"2025-10-21",15.88,15.46,15.63,-1.14,{"date":1481,"open":331,"high":249,"low":1482,"close":1483,"change":373,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-20",15.35,15.81,2.13,92500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1488,"change":241,"percent_change":242,"volume":1491,"transactions":9,"vwap":1488},"2025-10-17",15.48,15.7,15.22,78700,{"date":1493,"open":1494,"high":1495,"low":361,"close":1462,"change":1049,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1462},"2025-10-16",16.09,16.28,-3.6,133100,{"date":1499,"open":1500,"high":209,"low":340,"close":1501,"change":711,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-15",15.89,16.11,1.96,105300,{"date":1505,"open":342,"high":1506,"low":342,"close":331,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":331},"2025-10-14",15.87,0.24,1.54,120600,{"date":1511,"open":1512,"high":1513,"low":1490,"close":1514,"change":17,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-13",15.37,15.59,15.56,1.97,89500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":382,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":382},"2025-10-10",15.68,15.85,15.24,-0.38,-2.43,90900,{"date":1526,"open":1478,"high":1489,"low":380,"close":340,"change":945,"percent_change":990,"volume":1527,"transactions":9,"vwap":340},"2025-10-09",73700,{"date":1529,"open":340,"high":238,"low":439,"close":238,"change":125,"percent_change":1141,"volume":1530,"transactions":9,"vwap":238},"2025-10-08",85200,{"date":1532,"open":1533,"high":341,"low":379,"close":1488,"change":637,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1488},"2025-10-07",15.33,0.45,130600,{"date":1537,"open":1446,"high":359,"low":1538,"close":1539,"change":220,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-06",15.19,15.41,0.52,96600,{"date":1543,"open":1544,"high":1539,"low":477,"close":1533,"change":373,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1533},"2025-10-03",15.11,2.2,94800,{"date":1548,"open":1238,"high":430,"low":1239,"close":461,"change":780,"percent_change":231,"volume":1549,"transactions":9,"vwap":461},"2025-10-02",118600,{"date":1551,"open":1107,"high":450,"low":923,"close":1552,"change":471,"percent_change":362,"volume":1553,"transactions":9,"vwap":1552},"2025-10-01",14.98,123200,{"date":1555,"open":1544,"high":1455,"low":1556,"close":1410,"change":462,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1410},"2025-09-30",14.94,-1.32,163900,{"date":1560,"open":1512,"high":1514,"low":458,"close":1561,"change":462,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-09-29",15.15,-1.3,138300,{"date":1565,"open":1445,"high":380,"low":1538,"close":1482,"change":313,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1482},"2025-09-26",0.79,110000,{"date":1569,"open":1570,"high":1570,"low":1538,"close":390,"change":1366,"percent_change":1174,"volume":1571,"transactions":9,"vwap":390},"2025-09-25",15.67,122000,{"date":1573,"open":1538,"high":306,"low":1574,"close":1575,"change":979,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-09-24",15.16,15.58,2.43,172900,{"date":1579,"open":1580,"high":208,"low":1538,"close":1439,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1439},"2025-09-23",15.93,-0.81,-5.06,213500,{"date":1585,"open":414,"high":1586,"low":756,"close":248,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":248},"2025-09-22",16.25,1.16,7.81,590000,{"date":1591,"open":1445,"high":1512,"low":414,"close":414,"change":242,"percent_change":1592,"volume":1593,"transactions":9,"vwap":414},"2025-09-19",-2.11,293600,{"date":1595,"open":487,"high":369,"low":1238,"close":392,"change":288,"percent_change":1596,"volume":1597,"transactions":9,"vwap":392},"2025-09-18",1.95,104400,{"date":1599,"open":411,"high":438,"low":627,"close":487,"change":536,"percent_change":1600,"volume":1601,"transactions":9,"vwap":487},"2025-09-17",0.68,109600,{"date":1603,"open":487,"high":1604,"low":1440,"close":627,"change":751,"percent_change":1396,"volume":1383,"transactions":9,"vwap":627},"2025-09-16",14.97,{"date":1606,"open":1544,"high":1561,"low":923,"close":1107,"change":645,"percent_change":1607,"volume":809,"transactions":9,"vwap":1107},"2025-09-15",-1.46,{"date":1609,"open":1490,"high":1445,"low":420,"close":1610,"change":405,"percent_change":1319,"volume":1611,"transactions":9,"vwap":1610},"2025-09-12",15.12,145100,{"date":1613,"open":1088,"high":440,"low":1410,"close":1445,"change":288,"percent_change":1323,"volume":1614,"transactions":9,"vwap":1445},"2025-09-11",181900,{"date":1616,"open":1410,"high":470,"low":389,"close":1617,"change":220,"percent_change":1406,"volume":1618,"transactions":9,"vwap":1617},"2025-09-10",14.96,115700,{"date":1620,"open":1238,"high":458,"low":515,"close":401,"change":372,"percent_change":393,"volume":1621,"transactions":9,"vwap":401},"2025-09-09",159600,{"date":1623,"open":392,"high":392,"low":389,"close":411,"change":619,"percent_change":1624,"volume":1625,"transactions":9,"vwap":411},"2025-09-08",-1.92,137000,{"date":1627,"open":1421,"high":439,"low":923,"close":1610,"change":637,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1610},"2025-09-05",0.47,113800,{"date":1631,"open":461,"high":1455,"low":414,"close":458,"change":1131,"percent_change":299,"volume":1632,"transactions":9,"vwap":458},"2025-09-04",173600,{"date":1634,"open":1421,"high":358,"low":413,"close":487,"change":250,"percent_change":1635,"volume":1636,"transactions":9,"vwap":487},"2025-09-03",-1.85,216600,{"date":1638,"open":1561,"high":1639,"low":1415,"close":1640,"change":405,"percent_change":1319,"volume":1641,"transactions":9,"vwap":1640},"2025-09-02",15.39,15.17,212300,{"date":1643,"open":1427,"high":369,"low":470,"close":371,"change":479,"percent_change":1644,"volume":1645,"transactions":9,"vwap":371},"2025-08-29",1.46,150700,{"date":1647,"open":392,"high":1539,"low":470,"close":1648,"change":704,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-08-28",15.08,-0.26,168000,{"date":1652,"open":382,"high":361,"low":1415,"close":1610,"change":985,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1610},"2025-08-27",-1.5,163200,{"date":1656,"open":392,"high":1539,"low":1648,"close":1482,"change":323,"percent_change":1302,"volume":1657,"transactions":9,"vwap":1482},"2025-08-26",162900,{"date":1659,"open":1460,"high":295,"low":1439,"close":382,"change":1336,"percent_change":1660,"volume":1661,"transactions":9,"vwap":382},"2025-08-25",-2.8,170400,{"date":1663,"open":1477,"high":219,"low":369,"close":1489,"change":1534,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1489},"2025-08-22",2.95,186400,{"date":1667,"open":1575,"high":297,"low":1538,"close":1445,"change":1073,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1445},"2025-08-21",-2.12,189300,{"date":1671,"open":1672,"high":238,"low":1467,"close":1575,"change":536,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1575},"2025-08-20",15.52,0.65,171900,{"date":1676,"open":1477,"high":1489,"low":1461,"close":1488,"change":323,"percent_change":352,"volume":1677,"transactions":9,"vwap":1488},"2025-08-19",210000,{"date":1679,"open":1477,"high":219,"low":1446,"close":1639,"change":545,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1639},"2025-08-18",-0.45,220800,{"date":1683,"open":1684,"high":295,"low":1533,"close":1477,"change":886,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1477},"2025-08-15",15.94,-2.34,445500,{"date":1688,"open":1689,"high":268,"low":331,"close":219,"change":1649,"percent_change":1690,"volume":1691,"transactions":9,"vwap":219},"2025-08-14",16.030001,-1.62,292700,{"date":1693,"open":208,"high":20,"low":321,"close":1494,"change":323,"percent_change":1096,"volume":1694,"transactions":9,"vwap":1494},"2025-08-13",287600,{"date":1696,"open":1697,"high":1698,"low":440,"close":208,"change":619,"percent_change":1699,"volume":1700,"transactions":9,"vwap":208},"2025-08-12",16.26,16.54,-1.78,343100,{"date":1702,"open":1501,"high":1703,"low":200,"close":276,"change":313,"percent_change":162,"volume":1704,"transactions":9,"vwap":276},"2025-08-11",16.6,296900,{"date":1706,"open":188,"high":1697,"low":379,"close":267,"change":220,"percent_change":221,"volume":1707,"transactions":9,"vwap":267},"2025-08-08",297800,{"date":1709,"open":1710,"high":1711,"low":340,"close":1494,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1494},"2025-08-07",18.49,18.92,-3.85,-19.31,419500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-08-06",20.47,20.71,19.93,19.94,-0.49,-2.4,135600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1562,"volume":1731,"transactions":9,"vwap":1729},"2025-08-05",20.89,20.93,20.17,20.43,-0.27,167500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":871,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-08-04",20.27,20.92,20.22,20.7,2.53,125500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":405,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-01",20.049999,20.42,19.88,20.19,-0.64,173700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":897,"percent_change":489,"volume":1754,"transactions":9,"vwap":1753},"2025-07-31",20.030001,20.35,19.85,20.32,142200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":333,"percent_change":733,"volume":1761,"transactions":9,"vwap":1760},"2025-07-30",20.15,20.57,19.98,20.14,129400,{"date":1763,"open":1736,"high":1764,"low":1760,"close":1728,"change":323,"percent_change":1534,"volume":1765,"transactions":9,"vwap":1728},"2025-07-29",20.44,112300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":804,"percent_change":690,"volume":1772,"transactions":9,"vwap":1771},"2025-07-28",19.87,20.23,19.83,20.08,170700,{"date":1774,"open":1775,"high":1776,"low":1770,"close":1768,"change":936,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-07-25",20.37,20.58,-2.07,102700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1201,"percent_change":251,"volume":1784,"transactions":9,"vwap":1783},"2025-07-24",20.6,20.77,20.29,123100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":241,"percent_change":927,"volume":1791,"transactions":9,"vwap":1790},"2025-07-23",20.75,20.88,20.49,20.65,133500,{"date":1793,"open":1735,"high":1794,"low":1776,"close":1737,"change":1522,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1737},"2025-07-22",21,-1.8,176400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":324,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-21",20.48,21.26,21.08,2.78,141900,{"date":1805,"open":1806,"high":1807,"low":1783,"close":1808,"change":897,"percent_change":489,"volume":1809,"transactions":9,"vwap":1808},"2025-07-18",20.36,20.78,20.51,171600,{"date":1811,"open":1812,"high":1813,"low":1745,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-17",21.41,21.72,20.33,-1.22,-5.66,182300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":654,"percent_change":270,"volume":1824,"transactions":9,"vwap":1823},"2025-07-16",21.6,21.73,21.12,21.55,227900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1722,"volume":1832,"transactions":9,"vwap":1830},"2025-07-15",21.86,22.24,21.25,21.51,-0.53,225500,{"date":1834,"open":1835,"high":1836,"low":1830,"close":1837,"change":288,"percent_change":1243,"volume":1838,"transactions":9,"vwap":1837},"2025-07-14",21.69,22.41,22.040001,224400,{"date":1840,"open":1841,"high":1842,"low":1835,"close":1843,"change":202,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-11",22.59,22.69,21.75,-4.61,251500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":990,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-10",23.27,23.32,22.55,22.8,-2.44,217000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":405,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-09",23.49,23.68,22.9,23.37,-0.55,207600,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":600,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-08",24.97,23.19,23.5,-5.96,267600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":241,"percent_change":462,"volume":1875,"transactions":9,"vwap":1874},"2025-07-07",25.12,25.47,24.9,24.99,206600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1463,"percent_change":590,"volume":1881,"transactions":9,"vwap":1879},"2025-07-03",24.72,25.040001,24.09,151800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1668,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-02",26.74,26.83,24.6,24.65,-7.92,279400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":751,"percent_change":431,"volume":1896,"transactions":9,"vwap":1895},"2025-07-01",26.9,27.07,25.99,26.77,246100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-06-30",27.7,28.08,25.83,26.88,-0.9,-3.24,442900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":892,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-06-27",26.99,27.95,26.67,27.78,3,1512300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1903,"percent_change":1062,"volume":1920,"transactions":9,"vwap":1919},"2025-06-26",27.86,27.91,26.65,26.97,296800,{"date":1922,"open":1923,"high":179,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-06-25",27.89,27.5,27.87,0.61,2.24,239000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1165,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-24",26.96,28,26.59,27.26,1.79,272900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-06-23",25.98,27.16,25.66,26.78,0.8,3.08,294400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1939,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1939},"2025-06-20",25.53,26.01,25.02,0.55,2.16,335600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1507,"percent_change":1205,"volume":1960,"transactions":9,"vwap":1959},"2025-06-18",25.34,25.61,25.01,25.43,206000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":927,"percent_change":1392,"volume":1967,"transactions":9,"vwap":1966},"2025-06-17",25.39,25.5,24.87,25.19,269100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1959,"change":1540,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1959},"2025-06-16",25.17,25.63,24.79,2.09,304300,{"date":1976,"open":1977,"high":70,"low":1978,"close":1979,"change":57,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-13",24.29,23.76,24.91,2.01,230400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-06-12",23.93,24.47,23.39,24.42,0.46,1.92,176800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-06-11",23.030001,24.11,23.01,23.96,0.99,4.31,214800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":125,"percent_change":1132,"volume":2006,"transactions":9,"vwap":2005},"2025-06-10",22.85,23.25,22.44,22.97,182900,{"date":2008,"open":1858,"high":1858,"low":2009,"close":2010,"change":334,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-09",21.82,22.72,-0.83,174300,{"date":2014,"open":2010,"high":2015,"low":1828,"close":2016,"change":479,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-06",23,22.91,0.97,127300,{"date":2020,"open":2009,"high":2021,"low":2022,"close":1842,"change":1260,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1842},"2025-06-05",22.74,21.61,3.94,206500,{"date":2026,"open":2009,"high":2027,"low":2028,"close":2029,"change":1131,"percent_change":162,"volume":2030,"transactions":9,"vwap":2029},"2025-06-04",22.059999,21.34,21.83,194800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":451,"percent_change":363,"volume":2037,"transactions":9,"vwap":2036},"2025-06-03",21.33,21.8,20.99,21.67,254500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":125,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-02",21.22,21.9,20.73,21.39,1.18,285200,{"date":2047,"open":2048,"high":2049,"low":1734,"close":2050,"change":393,"percent_change":1373,"volume":2051,"transactions":9,"vwap":2050},"2025-05-30",20.72,21.29,21.14,265700,{"date":2053,"open":1783,"high":2054,"low":2055,"close":2056,"change":324,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-29",20.85,20,20.8,2.82,156200,{"date":2060,"open":2061,"high":2062,"low":2055,"close":1769,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1769},"2025-05-28",20.91,21.059999,-0.77,-3.67,169700,{"date":2067,"open":2068,"high":2069,"low":2068,"close":1794,"change":86,"percent_change":2070,"volume":1691,"transactions":9,"vwap":1794},"2025-05-27",19.76,21.049999,6.82,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1927,"volume":2078,"transactions":9,"vwap":2076},"2025-05-23",19.19,19.68,18.88,19.66,0.43,166700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":789,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-05-22",19.29,19.4,18.73,19.23,-0.31,127400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2081,"change":527,"percent_change":1054,"volume":2092,"transactions":9,"vwap":2081},"2025-05-21",19.24,19.48,18.38,158100,{"date":2094,"open":2084,"high":2095,"low":2096,"close":2097,"change":362,"percent_change":1093,"volume":2098,"transactions":9,"vwap":2097},"2025-05-20",19.79,19.049999,19.43,160700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2084,"change":489,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2084},"2025-05-19",18.28,19.25,18.19,4.85,121600,{"date":2107,"open":2108,"high":2091,"low":2109,"close":2110,"change":383,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-16",17.9,17.81,18.34,2.98,153800,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2109,"change":155,"percent_change":1099,"volume":1397,"transactions":9,"vwap":2109},"2025-05-15",17.39,17.95,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1111,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-14",17.13,17.5,16.79,17.46,2.46,136400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1988,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-13",16.53,17.15,16.41,17.040001,2.77,124400,{"date":2134,"open":2135,"high":2135,"low":2136,"close":21,"change":115,"percent_change":789,"volume":2137,"transactions":9,"vwap":21},"2025-05-12",17,16.45,80700,{"date":2139,"open":2140,"high":2141,"low":208,"close":2142,"change":190,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-09",16.24,16.61,16.59,2.72,92000,{"date":2146,"open":2147,"high":257,"low":1483,"close":211,"change":1131,"percent_change":50,"volume":2148,"transactions":9,"vwap":211},"2025-05-08",15.97,63200,{"date":2150,"open":1483,"high":2151,"low":1478,"close":2152,"change":451,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-05-07",16.2,15.99,1.78,53900,{"date":2156,"open":1520,"high":2157,"low":1472,"close":1471,"change":2077,"percent_change":769,"volume":2158,"transactions":9,"vwap":1471},"2025-05-06",16.5,62300,{"date":2160,"open":1445,"high":1461,"low":477,"close":450,"change":751,"percent_change":1030,"volume":2161,"transactions":9,"vwap":450},"2025-05-05",32100,{"date":2163,"open":1552,"high":1467,"low":1552,"close":1639,"change":2077,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1639},"2025-05-02",2.87,36200,{"date":2167,"open":1404,"high":1648,"low":552,"close":1617,"change":270,"percent_change":1040,"volume":2168,"transactions":9,"vwap":1617},"2025-05-01",57000,{"date":2170,"open":470,"high":76,"low":756,"close":389,"change":2085,"percent_change":2171,"volume":1285,"transactions":9,"vwap":389},"2025-04-30",-2.06,{"date":2173,"open":627,"high":1415,"low":627,"close":1648,"change":362,"percent_change":86,"volume":2174,"transactions":9,"vwap":1648},"2025-04-29",48800,{"date":2176,"open":923,"high":420,"low":414,"close":401,"change":333,"percent_change":462,"volume":2177,"transactions":9,"vwap":401},"2025-04-28",29300,{"date":2179,"open":461,"high":458,"low":1404,"close":422,"change":919,"percent_change":808,"volume":2180,"transactions":9,"vwap":422},"2025-04-25",18500,{"date":2182,"open":1561,"high":1482,"low":461,"close":477,"change":733,"percent_change":2183,"volume":2184,"transactions":9,"vwap":477},"2025-04-24",-0.99,49700,{"date":2186,"open":349,"high":1477,"low":1648,"close":1490,"change":241,"percent_change":1073,"volume":1000,"transactions":9,"vwap":1490},"2025-04-23",{"date":183,"open":430,"high":1639,"low":1301,"close":379,"change":878,"percent_change":2188,"volume":2189,"transactions":9,"vwap":379},1.73,44200]