[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBLK":3,"homepage-market-summary":33,"stock-historical-SBLK":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SBLK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Star Bulk Carriers Corp.","Nasdaq",null,"Common Stock","Star Bulk Carriers Corp provides seaborne transportation solutions in the dry bulk sector. The company owns and operates dry bulk carrier vessels, which are used to transport bulk, such as iron ore, coal, grains, bauxite, fertilizers, and steel products. It owns a fleet of vessels that consists of Newcastlemax, Capesize, Post Panamax, Kamsarmax, Panamax, Ultramax, and Supramax. The firm generates the majority of its revenue from Time charters and Voyage charters.","294",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},11.8149,3.6,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},30.47,29.85,30.515,29.69,0.78,2.63,1437609.282347,17925,30.2768,32.88,16.72,1383029.5844001912,85.1,4742,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":28,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},14.38,1346475,491463325.684448,108.13,"2025-04-28",[188,189,199,210,221,232,243,253,264,274,284,294,305,315,325,335,346,355,366,374,385,394,405,416,424,434,443,454,463,474,483,494,504,513,523,532,542,549,560,568,578,589,599,610,618,627,638,648,659,669,678,688,699,710,720,729,737,747,757,766,774,781,790,799,807,814,822,825,833,840,849,855,863,872,879,888,895,903,911,917,924,932,938,944,951,957,965,972,975,981,987,994,1000,1008,1015,1022,1029,1036,1045,1053,1058,1063,1069,1075,1081,1086,1091,1095,1100,1106,1111,1118,1125,1131,1137,1146,1152,1159,1165,1170,1176,1182,1188,1192,1196,1202,1208,1213,1220,1229,1235,1243,1251,1259,1267,1275,1282,1290,1299,1306,1313,1321,1329,1336,1344,1350,1357,1364,1369,1373,1380,1388,1394,1399,1405,1412,1419,1426,1430,1436,1440,1447,1453,1459,1465,1472,1478,1482,1488,1494,1499,1507,1512,1519,1524,1530,1537,1544,1551,1556,1564,1571,1580,1587,1594,1602,1609,1615,1623,1630,1637,1645,1651,1658,1665,1673,1679,1687,1693,1700,1707,1715,1723,1731,1737,1742,1750,1758,1765,1772,1780,1787,1792,1799,1805,1809,1815,1821,1826,1832,1838,1845,1849,1853,1858,1865,1871,1877,1881,1887,1892,1898,1905,1911,1919,1924,1930,1936,1940,1946,1953,1961,1969,1975,1979,1986,1991,1996,2004,2012,2018,2024,2029,2033,2038,2045,2052,2056,2060,2066,2071,2077,2081,2086,2092,2098,2102,2106,2110,2113,2118,2124,2127,2133,2138,2142,2147,2153,2157,2162,2168,2174,2179,2182,2185,2189,2193,2197,2201,2206,2209,2214,2217,2220,2225,2229,2234,2238,2242,2247,2253,2257,2261,2264,2268,2272,2276,2279,2283,2286,2290,2296,2300,2303,2307,2314,2320,2324,2327,2334,2338,2343,2351,2357,2363,2368,2375,2382,2389,2395,2401,2405,2410,2415,2421,2425,2431,2438,2443,2449,2457,2463,2470,2474,2480,2487,2492,2499,2504,2511,2516,2522,2528,2533,2536,2541,2548,2556,2563,2569,2575,2580,2586,2593,2598],{"date":5,"open":20,"high":21,"low":20,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":192,"low":193,"close":22,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",29.68,30.03,29.645,-0.17,-0.57,1376097.190093,16639,29.79,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",30.6,30.68,29.565,29.86,-0.98,-3.18,2456105.724374,23487,29.9324,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",30.88,31.03,30.065,30.84,0.09,0.29,1224243.426274,18358,30.7095,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",29.95,30.775,29.82,30.75,0.32,1.05,1417580.639691,18518,30.4767,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",29.61,30.555,29.3,30.43,1.07,3.64,2098282.319149,20421,30.2758,{"date":244,"open":22,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",30.08,29.245,29.36,0.16,0.55,2125160.377502,19249,29.496,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",29.15,29.5799,28.94,29.2,-0.1,-0.34,1596972.556644,22505,29.2811,{"date":265,"open":266,"high":267,"low":268,"close":236,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",29.6,29.675,29.24,-0.24,-0.81,1902940.88119,17548,29.3579,{"date":275,"open":276,"high":277,"low":255,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",29.81,29.92,29.54,-0.36,-1.2,2715523.338519,31409,29.5666,{"date":285,"open":286,"high":287,"low":198,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",30.155,30.72,29.9,-0.5,-1.64,2777750.067255,29793,30.1072,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",30.87,31.19,30.02,30.4,-0.54,-1.75,1690288.131934,22497,30.3988,{"date":306,"open":307,"high":308,"low":226,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",31.135,31.5,30.94,-0.79,-2.49,2041965.718013,25274,31.1126,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",32.662,31.63,31.73,-0.75,-2.31,1339247.933218,18088,31.9872,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":154,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",32.1,32.5,31.83,32.48,2.3,2666544.522595,21252,32.3523,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",31.28,32.15,31.13,31.75,0.88,2.85,2220214.783858,17954,31.8106,{"date":347,"open":348,"high":349,"low":350,"close":296,"change":260,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",30.76,31.285,30.61,-1.09,2363363.307027,26664,30.9125,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",30.55,31.535,30.35,31.21,0.38,1.23,1616582.759475,18498,31.07,{"date":367,"open":368,"high":369,"low":359,"close":370,"change":260,"percent_change":351,"volume":371,"transactions":372,"vwap":373},"2026-09-14",30.89,31,30.83,1468819.790748,16210,30.7047,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",30.74,31.2,30.62,31.17,0.43,1.4,1308774.416629,13199,31.0537,{"date":386,"open":387,"high":388,"low":389,"close":376,"change":161,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",31.14,31.29,30.54,-1.35,2374919.805364,18219,30.7419,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",30.97,31.275,30.56,31.16,0.14,0.45,1001605.930782,13883,31.0729,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",31.35,31.47,30.65,31.02,-1.4,-4.32,2395370.097383,28280,31.0717,{"date":417,"open":328,"high":28,"low":418,"close":419,"change":249,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",32.25,32.42,1.73,1445397.074084,19711,32.4494,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":248,"volume":431,"transactions":432,"vwap":433},"2026-09-03",32.024,32.4,31.71,31.87,0.05,1826284.822482,22568,31.9873,{"date":435,"open":360,"high":436,"low":360,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",31.88,31.82,0.77,2.48,1712957.46493,20486,31.7062,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",30.99,31.37,30.7001,31.05,0.18,0.58,1173492.442897,13147,31.112,{"date":455,"open":357,"high":456,"low":457,"close":296,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",31.005,30.281,0.39,1.28,1349308.533819,13273,30.7554,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",30.44,30.79,30.39,30.48,0.06,0.2,797673.935616,11161,30.5624,{"date":475,"open":298,"high":376,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",29.97,30.42,0.84,2.84,1373093.050637,16414,30.4594,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",30.95,30.9753,29.42,29.58,-1.53,-4.92,1208782.51198,15347,29.7835,{"date":495,"open":226,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",31.25,30.25,31.11,0.41,1.34,2016129.546969,18821,30.9126,{"date":505,"open":506,"high":396,"low":507,"close":508,"change":470,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",30.41,30.405,30.7,0.66,1664563.636842,18059,30.6541,{"date":514,"open":515,"high":369,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",29.5,29.452,30.5,0.44,1.46,2808266.711122,27677,30.4985,{"date":524,"open":525,"high":526,"low":204,"close":527,"change":528,"percent_change":279,"volume":529,"transactions":530,"vwap":531},"2026-08-20",30.245,30.505,30.06,-0.11,1514173.269196,17703,30.1824,{"date":533,"open":534,"high":535,"low":192,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",30.3,30.9,30.17,0.04,0.13,1366677.896614,17630,30.2655,{"date":543,"open":192,"high":497,"low":544,"close":545,"change":537,"percent_change":538,"volume":546,"transactions":547,"vwap":548},"2026-08-18",29.6126,30.13,1379315.380161,16245,29.9686,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",29.05,30.18,29,30.09,1.04,3.58,2025101.568177,23980,29.8444,{"date":561,"open":257,"high":562,"low":563,"close":551,"change":120,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",29.19,28.6,1.08,1195748.280469,21146,28.9998,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",27.9,28.84,28.74,0.85,3.05,1611159.275233,19822,28.6487,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",27.48,27.97,27.15,27.89,0.22,0.8,1051893.980458,15209,27.8275,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":320,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",28.21,28.361,27.29,27.67,-2.64,1451196.537531,19342,27.6445,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",28.87,29.21,28.3,28.42,-0.48,-1.66,1253461.062666,18961,28.5527,{"date":611,"open":612,"high":613,"low":604,"close":614,"change":120,"percent_change":564,"volume":615,"transactions":616,"vwap":617},"2026-08-07",28.67,29.08,28.9,1912333.28145,22210,28.8226,{"date":619,"open":515,"high":515,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",28.1,28.59,0.63,2.25,1530948.615093,19392,28.6068,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",28.24,28.51,27.815,27.96,-0.26,-0.92,876466.223973,15820,28.0546,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",28.91,28.03,28.22,-0.51,-1.78,1405482.320371,18749,28.3169,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",29.12,29.34,28.45,28.73,-0.02,-0.07,1418077.436215,20490,28.7854,{"date":660,"open":661,"high":651,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",28.97,28.61,28.75,-0.4,-1.37,989266.839617,17184,28.8869,{"date":670,"open":671,"high":672,"low":671,"close":255,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",27.69,29.17,1.76,6.43,1933524.367585,22519,28.672,{"date":679,"open":620,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",28.23,27.25,27.39,-0.61,-2.18,1099885.864859,17123,27.6203,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",26.97,28.06,26.815,28,0.9,3.32,1875678.022319,21996,27.8044,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",27.51,27.68,26.89,27.1,-1.04,-3.7,1194091.627362,18354,27.1485,{"date":711,"open":712,"high":713,"low":681,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",27.34,28.4,28.14,0.99,3.65,2161898.641412,24854,28.0738,{"date":721,"open":722,"high":723,"low":724,"close":582,"change":361,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",26.77,27.17,26.47,1.42,915920.924147,12670,27.013,{"date":730,"open":731,"high":732,"low":731,"close":722,"change":216,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",26.57,26.95,0.34,698288.050248,11926,26.7415,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":139,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",26.09,26.75,25.85,26.68,2.26,1026872.651829,16339,26.5029,{"date":748,"open":749,"high":750,"low":751,"close":739,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",25.4,26.34,25.27,1.19,4.78,1341550.836021,18979,26.0359,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",25.71,25.97,24.86,24.9,-1.12,-4.3,1286000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":63,"volume":773,"transactions":9,"vwap":771},"2026-07-16",26.19,26.78,25.98,26.02,-0.33,799500,{"date":775,"open":776,"high":769,"low":777,"close":778,"change":779,"percent_change":310,"volume":780,"transactions":9,"vwap":778},"2026-07-15",26.74,26.14,26.35,-0.21,886800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",26.55,27.27,26.37,26.56,0.02,0.08,1140100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",26.5,26.72,26.4,26.54,0.19,0.72,830600,{"date":800,"open":801,"high":802,"low":803,"close":778,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":778},"2026-07-10",26.059999,26.39,26.049999,0.47,1.82,919200,{"date":808,"open":750,"high":794,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",25.38,25.88,-0.58,-2.19,1248900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":715,"volume":821,"transactions":9,"vwap":819},"2026-07-08",26.2,26.6,26.030001,26.46,0.26,1043900,{"date":823,"open":816,"high":819,"low":771,"close":816,"change":788,"percent_change":120,"volume":824,"transactions":9,"vwap":816},"2026-07-07",1471600,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",25.37,26.87,26.12,0.97,3.86,1435600,{"date":834,"open":827,"high":835,"low":836,"close":837,"change":733,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-02",25.95,25.02,25.15,1.37,1454200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",24.95,25.34,24.78,24.81,-0.16,-0.64,918700,{"date":850,"open":761,"high":851,"low":852,"close":853,"change":76,"percent_change":500,"volume":854,"transactions":9,"vwap":853},"2026-06-30",25.16,24.66,24.97,1147700,{"date":856,"open":857,"high":842,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",24.77,24.36,24.64,0.24,0.98,1690700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",25.17,25.19,23.86,24.4,-0.93,-3.67,1689300,{"date":873,"open":874,"high":810,"low":875,"close":876,"change":260,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-25",25.65,25.25,25.33,-1.32,1217800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",26.61,26.79,25.52,25.67,-1.31,-4.86,2689100,{"date":889,"open":890,"high":891,"low":792,"close":892,"change":893,"percent_change":420,"volume":894,"transactions":9,"vwap":892},"2026-06-23",26.52,27.13,26.98,0.46,990900,{"date":896,"open":897,"high":898,"low":899,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-06-22",25.81,26.63,25.77,0.71,2.75,1051200,{"date":904,"open":905,"high":906,"low":907,"close":897,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-06-18",26.73,26.83,25.3,-0.94,-3.51,2153000,{"date":912,"open":913,"high":914,"low":915,"close":740,"change":171,"percent_change":401,"volume":916,"transactions":9,"vwap":740},"2026-06-17",26.67,27.07,26.65,1292200,{"date":918,"open":919,"high":920,"low":792,"close":898,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":898},"2026-06-16",27.02,27.21,-0.44,-1.63,874200,{"date":925,"open":926,"high":927,"low":928,"close":914,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":914},"2026-06-15",27.2,27.4,26.9,-0.08,-0.29,746600,{"date":933,"open":934,"high":935,"low":934,"close":582,"change":936,"percent_change":936,"volume":937,"transactions":9,"vwap":582},"2026-06-12",26.66,27.3,0,689500,{"date":939,"open":940,"high":941,"low":740,"close":582,"change":450,"percent_change":942,"volume":943,"transactions":9,"vwap":582},"2026-06-11",26.8,27.33,2.18,1303300,{"date":945,"open":946,"high":892,"low":947,"close":731,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":731},"2026-06-10",26.71,26.42,-0.18,-0.67,1510100,{"date":952,"open":940,"high":953,"low":778,"close":740,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":740},"2026-06-09",27.08,0.03,0.11,1283300,{"date":958,"open":959,"high":960,"low":961,"close":793,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":793},"2026-06-08",27.31,27.35,26.21,-0.6,-2.2,1042600,{"date":966,"open":892,"high":967,"low":968,"close":969,"change":970,"percent_change":622,"volume":971,"transactions":9,"vwap":969},"2026-06-05",27.53,26.92,27.32,0.17,944500,{"date":973,"open":723,"high":959,"low":769,"close":582,"change":654,"percent_change":655,"volume":974,"transactions":9,"vwap":582},"2026-06-04",1204200,{"date":976,"open":593,"high":977,"low":968,"close":723,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":723},"2026-06-03",27.47,-0.23,-0.84,989600,{"date":982,"open":620,"high":983,"low":984,"close":927,"change":270,"percent_change":985,"volume":986,"transactions":9,"vwap":927},"2026-06-02",28.16,27.37,-2.87,1121800,{"date":988,"open":989,"high":990,"low":732,"close":591,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":591},"2026-06-01",27.11,28.5,0.96,3.52,1802200,{"date":995,"open":704,"high":996,"low":997,"close":681,"change":998,"percent_change":820,"volume":999,"transactions":9,"vwap":681},"2026-05-29",27.41,26.84,0.07,1592500,{"date":1001,"open":1002,"high":1003,"low":989,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",27.63,27.83,27.18,-0.15,-0.55,1423100,{"date":1009,"open":1010,"high":1011,"low":891,"close":941,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":941},"2026-05-27",27.44,27.95,-0.22,-0.8,2179700,{"date":1016,"open":1017,"high":702,"low":940,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",27.26,27.55,1.15,4.36,1953600,{"date":1023,"open":1024,"high":906,"low":1025,"close":794,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":794},"2026-05-22",26.81,26.11,-0.52,-1.93,1470600,{"date":1030,"open":1031,"high":1032,"low":881,"close":968,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":968},"2026-05-21",27.98,28.28,0.23,0.86,3212300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",26.3,26.94,26.24,26.69,0.61,2.34,1486300,{"date":1046,"open":1047,"high":792,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",26.49,25.9,26.08,-0.28,-1.06,1342600,{"date":1054,"open":778,"high":947,"low":1055,"close":1056,"change":528,"percent_change":161,"volume":1057,"transactions":9,"vwap":1056},"2026-05-18",26.040001,26.36,1124200,{"date":1059,"open":1060,"high":783,"low":1061,"close":724,"change":779,"percent_change":310,"volume":1062,"transactions":9,"vwap":724},"2026-05-15",26.32,26.15,701800,{"date":1064,"open":776,"high":1065,"low":778,"close":742,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":742},"2026-05-14",26.85,-0.01,-0.04,733200,{"date":1070,"open":1071,"high":671,"low":794,"close":1041,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1041},"2026-05-13",27.57,-0.65,-2.38,1048700,{"date":1076,"open":1077,"high":996,"low":792,"close":712,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":712},"2026-05-12",26.7,0.6,2.24,1137100,{"date":1082,"open":989,"high":681,"low":1083,"close":776,"change":1084,"percent_change":260,"volume":1085,"transactions":9,"vwap":776},"2026-05-11",26.41,-0.09,1176200,{"date":1087,"open":1088,"high":1089,"low":1041,"close":906,"change":787,"percent_change":998,"volume":1090,"transactions":9,"vwap":906},"2026-05-08",26.99,27.12,1004000,{"date":1092,"open":928,"high":1093,"low":898,"close":1024,"change":1084,"percent_change":772,"volume":1094,"transactions":9,"vwap":1024},"2026-05-07",27.14,1710500,{"date":1096,"open":742,"high":1097,"low":785,"close":928,"change":584,"percent_change":1098,"volume":1099,"transactions":9,"vwap":928},"2026-05-06",27,0.82,1575700,{"date":1101,"open":1102,"high":690,"low":835,"close":742,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":742},"2026-05-05",26,1.38,5.45,2071300,{"date":1107,"open":1108,"high":818,"low":1109,"close":907,"change":787,"percent_change":788,"volume":1110,"transactions":9,"vwap":907},"2026-05-04",25.6,25.18,1096800,{"date":1112,"open":865,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1078,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",25.31,24.73,25.28,0.15,812000,{"date":1119,"open":1120,"high":1121,"low":761,"close":1122,"change":1123,"percent_change":179,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",24.96,25.35,25.13,0.25,1171600,{"date":1126,"open":1127,"high":1128,"low":859,"close":1129,"change":860,"percent_change":830,"volume":1130,"transactions":9,"vwap":1129},"2026-04-29",24.75,25.1,24.88,835600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":859,"change":469,"percent_change":860,"volume":1136,"transactions":9,"vwap":859},"2026-04-28",24.79,24.89,24.47,609700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-27",24.48,24.74,24.17,24.58,0.35,1.44,843900,{"date":1147,"open":1148,"high":858,"low":1149,"close":1150,"change":469,"percent_change":1123,"volume":1151,"transactions":9,"vwap":1150},"2026-04-24",24.09,23.88,24.23,801800,{"date":1153,"open":1154,"high":1128,"low":1155,"close":1141,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1141},"2026-04-23",24.99,24.059999,-0.66,-2.66,590400,{"date":1160,"open":858,"high":1129,"low":1161,"close":1162,"change":804,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-22",24.2,24.83,1.93,801000,{"date":1166,"open":809,"high":1167,"low":1168,"close":858,"change":605,"percent_change":1027,"volume":1169,"transactions":9,"vwap":858},"2026-04-21",25.42,24.13,1064300,{"date":1171,"open":868,"high":1167,"low":1172,"close":1173,"change":458,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",23.95,24.84,1.6,1187900,{"date":1177,"open":844,"high":1178,"low":1179,"close":1180,"change":929,"percent_change":772,"volume":1181,"transactions":9,"vwap":1180},"2026-04-17",25.08,24.35,24.45,983500,{"date":1183,"open":859,"high":1129,"low":1184,"close":1185,"change":528,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-16",24.31,24.53,-0.45,562300,{"date":1189,"open":1154,"high":1190,"low":1139,"close":859,"change":469,"percent_change":860,"volume":1191,"transactions":9,"vwap":859},"2026-04-15",25.14,631600,{"date":1193,"open":1154,"high":1109,"low":1194,"close":1142,"change":1005,"percent_change":683,"volume":1195,"transactions":9,"vwap":1142},"2026-04-14",24.51,836300,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1114,"change":1200,"percent_change":125,"volume":1201,"transactions":9,"vwap":1114},"2026-04-13",24.22,24.8,0.51,947900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1198,"change":954,"percent_change":171,"volume":1207,"transactions":9,"vwap":1198},"2026-04-10",24.32,24.37,23.85,917000,{"date":1209,"open":1140,"high":1199,"low":1210,"close":1211,"change":921,"percent_change":105,"volume":1212,"transactions":9,"vwap":1211},"2026-04-09",24.02,24.19,903300,{"date":1214,"open":1210,"high":1215,"low":1210,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-08",24.65,24.63,0.91,3.84,802100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-07",24.08,24.27,23.58,23.72,-0.38,-1.58,607000,{"date":1230,"open":1168,"high":1184,"low":1231,"close":1232,"change":1012,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",23.81,24.1,-0.9,539700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1204,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1204},"2026-04-02",23.3,24.34,23.18,0.67,2.83,1259800,{"date":1244,"open":1245,"high":867,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-01",23.14,23.08,23.65,0.68,2.96,1346400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":830,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-31",22.27,23,22.23,22.97,4.41,1257300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":763,"volume":1266,"transactions":9,"vwap":1264},"2026-03-30",22.29,22.46,21.85,22,-0.25,1962700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1265,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-27",22.5,22.58,22.17,22.25,-1.11,1274000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1269,"change":279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1269},"2026-03-26",22.68,23.13,22.41,-1.57,1367300,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",23.51,22.72,22.86,-0.53,-2.27,957200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-24",22.96,23.46,22.85,23.39,0.57,2.5,1087500,{"date":1300,"open":1269,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":77,"volume":1305,"transactions":9,"vwap":1303},"2026-03-23",23.09,22.48,22.82,0.49,1228000,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":664,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-20",23.01,22.19,22.33,-1.76,1374100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":655,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-19",22.35,22.88,22.24,22.73,-0.31,3543500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1296,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-18",22.55,23.19,22.44,22.8,2.56,2047400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1255,"change":1334,"percent_change":430,"volume":1335,"transactions":9,"vwap":1255},"2026-03-17",22.26,22.61,22.049999,0.01,1404400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":361,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-16",22.2,22.56,21.79,22.22,1.74,1884500,{"date":1345,"open":1346,"high":1279,"low":1347,"close":1348,"change":1319,"percent_change":411,"volume":1349,"transactions":9,"vwap":1348},"2026-03-13",22.15,21.48,21.84,1238200,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1346,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1346},"2026-03-12",23.27,22.13,-1.16,-4.98,1513700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":289,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",23.66,23.030001,23.31,-2.1,1604700,{"date":1365,"open":1366,"high":1367,"low":1308,"close":1231,"change":216,"percent_change":361,"volume":1368,"transactions":9,"vwap":1231},"2026-03-10",23.78,24.11,2096600,{"date":1370,"open":1301,"high":1371,"low":1292,"close":1225,"change":469,"percent_change":1123,"volume":1372,"transactions":9,"vwap":1225},"2026-03-09",23.9,2584400,{"date":1374,"open":1232,"high":1375,"low":1376,"close":1359,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1359},"2026-03-06",24.33,23.44,-0.96,-3.9,2806200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-05",25.47,24.38,24.62,-1.01,-3.94,1934500,{"date":1389,"open":810,"high":739,"low":1167,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",25.63,-0.62,-2.36,4550300,{"date":1395,"open":778,"high":881,"low":1396,"close":1397,"change":847,"percent_change":1073,"volume":1398,"transactions":9,"vwap":1397},"2026-03-03",25.74,26.25,2456600,{"date":1400,"open":1401,"high":926,"low":1402,"close":703,"change":1078,"percent_change":1403,"volume":1404,"transactions":9,"vwap":703},"2026-03-02",26.86,26.01,2.28,2414700,{"date":1406,"open":1407,"high":947,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",25.09,26.29,1.27,5.08,2860900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":836,"change":55,"percent_change":1417,"volume":1418,"transactions":9,"vwap":836},"2026-02-26",24.92,25.5,24.44,0.4,4482100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1414,"change":279,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1414},"2026-02-25",25.39,25.54,24.6,-1.42,3030400,{"date":1427,"open":1113,"high":1428,"low":865,"close":1115,"change":537,"percent_change":248,"volume":1429,"transactions":9,"vwap":1115},"2026-02-24",25.82,2218300,{"date":1431,"open":1432,"high":1433,"low":762,"close":1434,"change":936,"percent_change":936,"volume":1435,"transactions":9,"vwap":1434},"2026-02-23",25.01,25.36,25.24,1107600,{"date":1437,"open":1407,"high":1438,"low":1178,"close":1434,"change":1123,"percent_change":179,"volume":1439,"transactions":9,"vwap":1434},"2026-02-20",25.45,2335200,{"date":1441,"open":852,"high":1442,"low":1443,"close":1154,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1154},"2026-02-19",25.2,24.57,0.28,1.13,1369000,{"date":1448,"open":1449,"high":1450,"low":1194,"close":1451,"change":449,"percent_change":154,"volume":1452,"transactions":9,"vwap":1451},"2026-02-18",24.54,24.94,24.71,1183400,{"date":1454,"open":1455,"high":1456,"low":1225,"close":1185,"change":154,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1185},"2026-02-17",23.8,24.7,3.07,1291900,{"date":1460,"open":1461,"high":867,"low":1462,"close":1455,"change":1296,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1455},"2026-02-13",23.24,23.16,2.45,602600,{"date":1466,"open":1467,"high":1468,"low":1316,"close":1469,"change":99,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",24.049999,24.3,23.23,-3.09,886900,{"date":1473,"open":1474,"high":1148,"low":1474,"close":1475,"change":1078,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-11",23.62,23.97,2.57,1361000,{"date":1479,"open":1361,"high":1224,"low":1246,"close":1480,"change":788,"percent_change":733,"volume":1481,"transactions":9,"vwap":1480},"2026-02-10",23.37,784800,{"date":1483,"open":1484,"high":1480,"low":1269,"close":1485,"change":1296,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-09",22.64,23.29,2.51,1009700,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1285,"change":1304,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1285},"2026-02-06",21.92,22.9,2.2,825400,{"date":1495,"open":1496,"high":1332,"low":1497,"close":1255,"change":655,"percent_change":1319,"volume":1498,"transactions":9,"vwap":1255},"2026-02-05",21.93,21.8,906400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":930,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-04",22.71,22.84,22.07,22.3,-1.28,1199200,{"date":1508,"open":1254,"high":1246,"low":1310,"close":1509,"change":1026,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-03",22.59,-2.25,1475000,{"date":1513,"open":1514,"high":1515,"low":1331,"close":1516,"change":248,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-02",22.62,23.28,23.11,0.7,1242300,{"date":1520,"open":1326,"high":1521,"low":1514,"close":1522,"change":430,"percent_change":584,"volume":1523,"transactions":9,"vwap":1522},"2026-01-30",23.26,22.95,1814500,{"date":1525,"open":1526,"high":1527,"low":1504,"close":1491,"change":1123,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1491},"2026-01-29",22.76,22.92,1.1,1306800,{"date":1531,"open":1532,"high":1285,"low":1333,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-28",22.21,22.65,0.64,2.91,1304400,{"date":1538,"open":1264,"high":1539,"low":1540,"close":1541,"change":1143,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-27",22.43,21.97,22.01,1.62,1392600,{"date":1545,"open":1347,"high":1546,"low":1547,"close":1548,"change":820,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-26",21.87,21.38,21.66,1.21,1052700,{"date":1552,"open":1553,"high":1263,"low":1547,"close":1554,"change":70,"percent_change":978,"volume":1555,"transactions":9,"vwap":1554},"2026-01-23",21.55,21.4,947100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":248,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-22",21.32,21.52,20.93,21.45,0.75,1130400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":449,"percent_change":573,"volume":1570,"transactions":9,"vwap":1569},"2026-01-21",21.2,21.5,21.049999,21.29,2118600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",20.37,21.17,20.030001,21.11,0.74,3.63,1172700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1573,"change":1287,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1573},"2026-01-16",21,21.44,20.3,-2.54,2364500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":217,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-15",20.48,20.9,20.22,1.41,1231200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1577,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-14",19.99,20.62,19.97,20.61,3.72,1323800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1123,"percent_change":1409,"volume":1608,"transactions":9,"vwap":1607},"2026-01-13",19.65,19.95,19.59,19.87,1132500,{"date":1610,"open":1611,"high":1607,"low":1612,"close":1613,"change":654,"percent_change":259,"volume":1614,"transactions":9,"vwap":1613},"2026-01-12",19.5,19.29,19.62,1052800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1273,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",20.73,20.75,19.53,19.64,-5.35,2285800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1618,"change":860,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1618},"2026-01-08",20.5,20.77,20.18,1.17,1118800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":955,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-07",20.43,20.51,20.14,0.54,1104600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":478,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-06",19.61,20.7,19.58,20.4,4.29,2313800,{"date":1646,"open":1611,"high":1647,"low":1648,"close":1649,"change":796,"percent_change":861,"volume":1650,"transactions":9,"vwap":1649},"2026-01-05",19.76,19.46,19.56,1025200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1116,"percent_change":23,"volume":1657,"transactions":9,"vwap":1656},"2026-01-02",19.36,19.52,19.08,19.37,958000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1067,"percent_change":779,"volume":1664,"transactions":9,"vwap":1663},"2025-12-31",19.2,19.25,19.11,19.22,559400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1186,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-30",19.71,19.78,19.24,19.26,-2.28,1116000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1667,"change":1444,"percent_change":1144,"volume":1678,"transactions":9,"vwap":1667},"2025-12-29",19.4,19.81,19.3,1937200,{"date":1680,"open":1681,"high":1648,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-26",18.95,18.9,19.43,0.48,2.53,1211200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1681,"change":469,"percent_change":227,"volume":1692,"transactions":9,"vwap":1681},"2025-12-24",18.86,19.059999,18.8,439400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":216,"percent_change":1684,"volume":1699,"transactions":9,"vwap":1698},"2025-12-23",18.65,18.96,18.61,18.89,1244600,{"date":1701,"open":1702,"high":1681,"low":1703,"close":1691,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1691},"2025-12-22",18.3,18.28,0.5,2.73,1546200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1702,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1702},"2025-12-19",18.1,18.37,18.01,0.21,1.16,2116900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1005,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-18",18.29,18.4,18.02,18.09,-0.82,1107200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1116,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-17",18,18.31,17.86,18.24,0.83,1928000,{"date":1732,"open":1733,"high":1703,"low":1720,"close":1720,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1720},"2025-12-16",18.19,-0.14,-0.77,1066200,{"date":1738,"open":1739,"high":1739,"low":1719,"close":1740,"change":1067,"percent_change":1012,"volume":1741,"transactions":9,"vwap":1740},"2025-12-15",18.25,18.23,1090700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1319,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-12",18.47,18.55,18.22,18.27,-1.67,1615400,{"date":1751,"open":1752,"high":1675,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-11",19.32,18.46,18.58,-0.88,-4.52,2296800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1648,"change":605,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1648},"2025-12-10",19.9,20.059999,19.31,-2.41,1289500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":259,"percent_change":289,"volume":1771,"transactions":9,"vwap":1770},"2025-12-09",19.75,20,19.6,19.94,1129500,{"date":1773,"open":1625,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-08",20.59,20.02,20.040001,-0.41,-2,1002800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":70,"percent_change":269,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",20.39,20.56,20.21,20.45,1399800,{"date":1788,"open":1589,"high":1789,"low":1790,"close":1625,"change":216,"percent_change":518,"volume":1791,"transactions":9,"vwap":1625},"2025-12-04",20.63,20.35,1650700,{"date":1793,"open":1790,"high":1794,"low":1795,"close":1796,"change":1042,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",20.87,20.25,20.41,3.08,1841200,{"date":1800,"open":1775,"high":1775,"low":1801,"close":1802,"change":779,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-02",19.55,19.8,-1.05,1306400,{"date":1806,"open":1760,"high":1634,"low":1676,"close":1807,"change":955,"percent_change":249,"volume":1808,"transactions":9,"vwap":1807},"2025-12-01",20.01,1469800,{"date":1810,"open":1767,"high":1811,"low":1812,"close":1760,"change":248,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1760},"2025-11-28",19.98,19.51,0.81,713900,{"date":1816,"open":1817,"high":1760,"low":1769,"close":1818,"change":1819,"percent_change":962,"volume":1820,"transactions":9,"vwap":1818},"2025-11-26",19.89,19.74,-0.12,1146800,{"date":1822,"open":1767,"high":1817,"low":1654,"close":1823,"change":955,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-25",19.86,0.56,1011700,{"date":1827,"open":1828,"high":1767,"low":1829,"close":1767,"change":1042,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1767},"2025-11-24",19.1,19,3.19,1848400,{"date":1833,"open":1698,"high":1834,"low":1698,"close":1835,"change":1143,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-21",19.15,19.14,1.86,1142100,{"date":1839,"open":1656,"high":1840,"low":1841,"close":1842,"change":633,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-20",19.57,18.74,18.79,-1.36,1370700,{"date":1846,"open":1834,"high":1639,"low":1682,"close":1847,"change":1265,"percent_change":69,"volume":1848,"transactions":9,"vwap":1847},"2025-11-19",19.049999,2406900,{"date":1850,"open":1834,"high":1851,"low":1847,"close":1677,"change":1116,"percent_change":23,"volume":1852,"transactions":9,"vwap":1677},"2025-11-18",19.47,1414300,{"date":1854,"open":1855,"high":1612,"low":1691,"close":1834,"change":1033,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1834},"2025-11-17",18.93,1.22,777000,{"date":1859,"open":1860,"high":1861,"low":1745,"close":1862,"change":1819,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-14",18.77,19.030001,18.92,-0.63,480400,{"date":1866,"open":1867,"high":1868,"low":1689,"close":1869,"change":820,"percent_change":1103,"volume":1870,"transactions":9,"vwap":1869},"2025-11-13",18.87,19.39,19.040001,967200,{"date":1872,"open":1873,"high":1698,"low":1874,"close":1875,"change":1066,"percent_change":70,"volume":1876,"transactions":9,"vwap":1875},"2025-11-12",18.7,18.56,18.78,522000,{"date":1878,"open":1842,"high":1696,"low":1879,"close":1842,"change":538,"percent_change":1517,"volume":1880,"transactions":9,"vwap":1842},"2025-11-11",18.71,749700,{"date":1882,"open":1883,"high":1691,"low":1728,"close":1884,"change":804,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-10",18.36,18.66,2.58,655500,{"date":1888,"open":1889,"high":1740,"low":1890,"close":1733,"change":537,"percent_change":584,"volume":1891,"transactions":9,"vwap":1733},"2025-11-07",18.030001,17.88,492500,{"date":1893,"open":1728,"high":1753,"low":1894,"close":1895,"change":633,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",17.91,18.15,-1.41,855600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":893,"percent_change":1327,"volume":1904,"transactions":9,"vwap":1903},"2025-11-05",17.98,18.51,17.9,18.41,922000,{"date":1906,"open":1746,"high":1728,"low":1907,"close":1908,"change":1319,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-04",17.76,17.95,-1.7,1082600,{"date":1912,"open":1913,"high":1914,"low":1746,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-03",18.53,18.72,18.26,-0.56,-2.98,866600,{"date":1920,"open":1921,"high":1682,"low":1901,"close":1922,"change":400,"percent_change":1562,"volume":1923,"transactions":9,"vwap":1922},"2025-10-31",18.68,18.82,476000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1921,"change":955,"percent_change":139,"volume":1929,"transactions":9,"vwap":1921},"2025-10-30",18.52,18.83,18.43,596500,{"date":1931,"open":1710,"high":1932,"low":1717,"close":1933,"change":1143,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-29",18.81,18.57,1.92,881500,{"date":1937,"open":1907,"high":1938,"low":1907,"close":1746,"change":120,"percent_change":420,"volume":1939,"transactions":9,"vwap":1746},"2025-10-28",18.42,640400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1894,"change":1417,"percent_change":1403,"volume":1945,"transactions":9,"vwap":1894},"2025-10-27",17.64,17.92,17.59,491400,{"date":1947,"open":1948,"high":1902,"low":1949,"close":1950,"change":779,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-24",17.5,17.43,17.51,-1.19,479000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":449,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-23",17.7,17.89,17.63,17.72,1.03,629700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":216,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-10-22",17.4,17.56,17.29,17.54,0.52,688500,{"date":1970,"open":1948,"high":1971,"low":1972,"close":1973,"change":1734,"percent_change":1013,"volume":1974,"transactions":9,"vwap":1973},"2025-10-21",17.61,17.38,17.45,521300,{"date":1976,"open":1955,"high":1900,"low":1977,"close":1944,"change":1084,"percent_change":643,"volume":1978,"transactions":9,"vwap":1944},"2025-10-20",17.58,780000,{"date":1980,"open":1949,"high":1981,"low":1982,"close":1983,"change":796,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-17",17.84,17.39,17.68,1.09,551100,{"date":1987,"open":1988,"high":1890,"low":1963,"close":1989,"change":998,"percent_change":1417,"volume":1990,"transactions":9,"vwap":1989},"2025-10-16",17.48,17.49,610900,{"date":1992,"open":1993,"high":1958,"low":1965,"close":1994,"change":955,"percent_change":1534,"volume":1995,"transactions":9,"vwap":1994},"2025-10-15",17.31,17.42,802900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1993,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1993},"2025-10-14",16.98,17.35,16.84,-0.06,-0.35,619100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":450,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-13",17.07,17.46,16.95,17.37,3.45,1646500,{"date":2013,"open":2014,"high":1977,"low":29,"close":2015,"change":1233,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-10",17.1,16.79,-5.09,2955900,{"date":2019,"open":2020,"high":1717,"low":1983,"close":2021,"change":772,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-09",18.059999,17.69,-1.83,883100,{"date":2025,"open":2026,"high":1928,"low":1894,"close":1719,"change":664,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1719},"2025-10-08",18.39,-2.17,959100,{"date":2030,"open":2031,"high":1874,"low":1747,"close":1938,"change":654,"percent_change":528,"volume":2032,"transactions":9,"vwap":1938},"2025-10-07",18.35,886600,{"date":2034,"open":1726,"high":2035,"low":1703,"close":2036,"change":954,"percent_change":248,"volume":2037,"transactions":9,"vwap":2036},"2025-10-06",18.62,18.44,723000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1903,"change":528,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1903},"2025-10-03",18.49,18.5,18.17,-0.59,868600,{"date":2046,"open":1875,"high":2047,"low":2048,"close":1926,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1926},"2025-10-02",18.84,18.45,-0.2,-1.07,637400,{"date":2053,"open":1745,"high":2054,"low":1938,"close":1914,"change":538,"percent_change":1517,"volume":2055,"transactions":9,"vwap":1914},"2025-10-01",18.85,854000,{"date":2057,"open":2058,"high":1914,"low":1938,"close":2059,"change":1005,"percent_change":1013,"volume":1169,"transactions":9,"vwap":2059},"2025-09-30",18.64,18.59,{"date":2061,"open":2062,"high":2063,"low":1933,"close":1841,"change":1287,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1841},"2025-09-29",19.27,19.28,-2.75,1251300,{"date":2067,"open":1683,"high":2068,"low":1661,"close":2062,"change":1084,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2062},"2025-09-26",19.54,-0.46,520100,{"date":2072,"open":2073,"high":2074,"low":1663,"close":1653,"change":643,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1653},"2025-09-25",19.79,19.82,-2.57,560900,{"date":2078,"open":2073,"high":1596,"low":2079,"close":1607,"change":788,"percent_change":1417,"volume":2080,"transactions":9,"vwap":1607},"2025-09-24",19.72,674500,{"date":2082,"open":1656,"high":1607,"low":1653,"close":2073,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2073},"2025-09-23",0.65,3.4,964700,{"date":2087,"open":1812,"high":2088,"low":2089,"close":1835,"change":1916,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1835},"2025-09-22",19.68,19.12,-2.84,1105600,{"date":2093,"open":2073,"high":1802,"low":2094,"close":2095,"change":1734,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-19",19.45,19.7,-0.71,1588500,{"date":2099,"open":1802,"high":1817,"low":2088,"close":2100,"change":430,"percent_change":1123,"volume":2101,"transactions":9,"vwap":2100},"2025-09-18",19.84,1166000,{"date":2103,"open":1752,"high":1802,"low":1677,"close":2073,"change":1304,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2073},"2025-09-17",2.54,1388100,{"date":2107,"open":2108,"high":2108,"low":1690,"close":1677,"change":2001,"percent_change":1319,"volume":2109,"transactions":9,"vwap":1677},"2025-09-16",19.41,1419100,{"date":2111,"open":1669,"high":1840,"low":1669,"close":1653,"change":1116,"percent_change":23,"volume":2112,"transactions":9,"vwap":1653},"2025-09-15",1428600,{"date":2114,"open":2115,"high":1851,"low":1660,"close":2116,"change":787,"percent_change":55,"volume":2117,"transactions":9,"vwap":2116},"2025-09-12",19.23,19.21,1261700,{"date":2119,"open":1677,"high":1762,"low":2120,"close":2121,"change":1319,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-11",18.75,19.19,-1.59,1885700,{"date":2125,"open":1611,"high":2079,"low":1879,"close":1611,"change":1012,"percent_change":763,"volume":2126,"transactions":9,"vwap":1611},"2025-09-10",939400,{"date":2128,"open":1619,"high":2129,"low":1612,"close":2079,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2079},"2025-09-09",19.77,0.27,1.39,1640000,{"date":2134,"open":2135,"high":2129,"low":2136,"close":2094,"change":400,"percent_change":154,"volume":2137,"transactions":9,"vwap":2094},"2025-09-08",19.49,19.38,1237500,{"date":2139,"open":1847,"high":1752,"low":2140,"close":1762,"change":470,"percent_change":228,"volume":2141,"transactions":9,"vwap":1762},"2025-09-05",19.02,920400,{"date":2143,"open":1829,"high":2144,"low":1682,"close":1662,"change":449,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1662},"2025-09-04",19.17,0.95,1160200,{"date":2148,"open":2041,"high":2149,"low":2150,"close":1855,"change":217,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1855},"2025-09-03",18.97,18.34,1.56,1213700,{"date":2154,"open":2041,"high":2155,"low":1753,"close":2058,"change":1066,"percent_change":70,"volume":2156,"transactions":9,"vwap":2058},"2025-09-02",18.73,855900,{"date":2158,"open":1862,"high":1828,"low":1913,"close":1695,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1695},"2025-08-29",-0.32,-1.69,2498800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2149,"change":1067,"percent_change":779,"volume":2167,"transactions":9,"vwap":2149},"2025-08-28",18.98,19.07,18.88,953100,{"date":2169,"open":2170,"high":1834,"low":1698,"close":2171,"change":2172,"percent_change":411,"volume":2173,"transactions":9,"vwap":2171},"2025-08-27",19.13,19.01,-0.27,896400,{"date":2175,"open":2176,"high":1752,"low":1855,"close":2063,"change":998,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2063},"2025-08-26",19.18,0.36,1180700,{"date":2180,"open":1847,"high":2062,"low":1847,"close":2116,"change":216,"percent_change":804,"volume":2181,"transactions":9,"vwap":2116},"2025-08-25",923400,{"date":2183,"open":1828,"high":2136,"low":1847,"close":2089,"change":400,"percent_change":1577,"volume":2184,"transactions":9,"vwap":2089},"2025-08-22",826900,{"date":2186,"open":1921,"high":1861,"low":1695,"close":2164,"change":1417,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2164},"2025-08-21",2.15,872500,{"date":2190,"open":2048,"high":1921,"low":2048,"close":1754,"change":1712,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1754},"2025-08-20",1.14,929300,{"date":2194,"open":1681,"high":1681,"low":1726,"close":1710,"change":811,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1710},"2025-08-19",-3.06,1036000,{"date":2198,"open":1884,"high":2140,"low":1933,"close":1681,"change":217,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1681},"2025-08-18",1.55,725100,{"date":2202,"open":2203,"high":2149,"low":2204,"close":1884,"change":194,"percent_change":1233,"volume":2205,"transactions":9,"vwap":1884},"2025-08-15",18.67,18.6,642700,{"date":2207,"open":2171,"high":2140,"low":1932,"close":1927,"change":846,"percent_change":979,"volume":2208,"transactions":9,"vwap":1927},"2025-08-14",670200,{"date":2210,"open":1691,"high":1661,"low":1691,"close":2211,"change":470,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-13",18.99,1.06,1026500,{"date":2215,"open":2204,"high":2170,"low":1926,"close":1842,"change":2130,"percent_change":519,"volume":2216,"transactions":9,"vwap":1842},"2025-08-12",884200,{"date":2218,"open":2155,"high":2054,"low":1739,"close":1926,"change":2159,"percent_change":1909,"volume":2219,"transactions":9,"vwap":1926},"2025-08-11",1253800,{"date":2221,"open":1690,"high":1656,"low":1691,"close":2047,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2047},"2025-08-08",-0.13,-0.69,873800,{"date":2226,"open":2227,"high":1669,"low":1873,"close":2149,"change":948,"percent_change":908,"volume":2228,"transactions":9,"vwap":2149},"2025-08-07",18.94,1614600,{"date":2230,"open":2231,"high":2136,"low":1828,"close":1834,"change":846,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1834},"2025-08-06",19.33,-0.83,936000,{"date":2235,"open":1862,"high":2231,"low":1862,"close":1762,"change":1635,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1762},"2025-08-05",2.88,1395900,{"date":2239,"open":2031,"high":1927,"low":2031,"close":1860,"change":1143,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1860},"2025-08-04",1.9,642200,{"date":2243,"open":2244,"high":1753,"low":2245,"close":1938,"change":248,"percent_change":341,"volume":2246,"transactions":9,"vwap":1938},"2025-08-01",18.18,18.049999,574700,{"date":2248,"open":1726,"high":2249,"low":2250,"close":1915,"change":1084,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1915},"2025-07-31",18.54,18.2,-0.49,824800,{"date":2254,"open":1697,"high":2203,"low":1747,"close":2031,"change":2159,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2031},"2025-07-30",-1.71,784100,{"date":2258,"open":1921,"high":1860,"low":1901,"close":2203,"change":948,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2203},"2025-07-29",-0.95,1136000,{"date":2262,"open":1841,"high":1682,"low":2203,"close":2054,"change":430,"percent_change":2130,"volume":2263,"transactions":9,"vwap":2054},"2025-07-28",1262500,{"date":2265,"open":2047,"high":1835,"low":1921,"close":1691,"change":978,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1691},"2025-07-25",-1.21,1678900,{"date":2269,"open":2270,"high":1669,"low":2140,"close":1861,"change":176,"percent_change":846,"volume":2271,"transactions":9,"vwap":1861},"2025-07-24",19.09,1550400,{"date":2273,"open":2089,"high":1612,"low":1847,"close":1690,"change":55,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1690},"2025-07-23",0.53,1098100,{"date":2277,"open":1745,"high":1869,"low":1745,"close":1696,"change":2274,"percent_change":2236,"volume":2278,"transactions":9,"vwap":1696},"2025-07-22",1460300,{"date":2280,"open":2249,"high":1874,"low":1883,"close":1928,"change":2222,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1928},"2025-07-21",-0.7,569600,{"date":2284,"open":1842,"high":1689,"low":1745,"close":1874,"change":779,"percent_change":763,"volume":2285,"transactions":9,"vwap":1874},"2025-07-18",1149400,{"date":2287,"open":2288,"high":1655,"low":1703,"close":1860,"change":1824,"percent_change":1797,"volume":2289,"transactions":9,"vwap":1860},"2025-07-17",18.33,1802400,{"date":2291,"open":2292,"high":2031,"low":2293,"close":2294,"change":217,"percent_change":1542,"volume":2295,"transactions":9,"vwap":2294},"2025-07-16",18.07,17.97,18.21,792600,{"date":2297,"open":1926,"high":1926,"low":1943,"close":1943,"change":41,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1943},"2025-07-15",-2.56,857600,{"date":2301,"open":1874,"high":2059,"low":1717,"close":2026,"change":2222,"percent_change":2281,"volume":2302,"transactions":9,"vwap":2026},"2025-07-14",893900,{"date":2304,"open":1709,"high":1697,"low":2020,"close":1926,"change":1704,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1926},"2025-07-11",2.77,1566400,{"date":2308,"open":2309,"high":2150,"low":2310,"close":1719,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1719},"2025-07-10",17.67,17.65,0.62,3.56,1341400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":1963,"change":2069,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1963},"2025-07-09",17.8,17.27,-2.58,1716400,{"date":2321,"open":2250,"high":1717,"low":2316,"close":1727,"change":260,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1727},"2025-07-08",-1.87,1074900,{"date":2325,"open":1709,"high":2059,"low":1720,"close":2250,"change":248,"percent_change":110,"volume":2326,"transactions":9,"vwap":2250},"2025-07-07",1996600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":216,"percent_change":1704,"volume":2333,"transactions":9,"vwap":2332},"2025-07-03",17.94,18.16,17.93,18.040001,1230500,{"date":2335,"open":1948,"high":2244,"low":1949,"close":1908,"change":1296,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1908},"2025-07-02",3.28,3301200,{"date":2339,"open":2340,"high":1994,"low":2341,"close":1972,"change":538,"percent_change":1562,"volume":2342,"transactions":9,"vwap":1972},"2025-07-01",17.16,16.91,2681800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":538,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-06-30",17.040001,17.28,16.88,17.25,0.76,2361000,{"date":2352,"open":2014,"high":2353,"low":2354,"close":2355,"change":954,"percent_change":449,"volume":2356,"transactions":9,"vwap":2355},"2025-06-27",17.26,16.97,17.12,2505000,{"date":2358,"open":2355,"high":2359,"low":2360,"close":2361,"change":176,"percent_change":948,"volume":2362,"transactions":9,"vwap":2361},"2025-06-26",17.13,16.82,17.09,2977400,{"date":2364,"open":1998,"high":2365,"low":2366,"close":2355,"change":1116,"percent_change":341,"volume":2367,"transactions":9,"vwap":2355},"2025-06-25",17.6,16.8,3424300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2354,"change":2373,"percent_change":2104,"volume":2374,"transactions":9,"vwap":2354},"2025-06-24",16.36,17.02,16.21,0.42,2530600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":788,"percent_change":1304,"volume":2381,"transactions":9,"vwap":2380},"2025-06-23",16.39,16.64,16.33,16.55,2329200,{"date":2383,"open":2384,"high":2366,"low":2385,"close":2386,"change":772,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-20",16.78,16.45,16.47,-1.96,1480000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2366,"change":1066,"percent_change":2001,"volume":2394,"transactions":9,"vwap":2366},"2025-06-18",16.75,16.9,16.61,1035700,{"date":2396,"open":2397,"high":2006,"low":2366,"close":2398,"change":779,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-17",16.96,16.81,-1.23,1040900,{"date":2402,"open":1964,"high":1964,"low":2403,"close":2371,"change":1226,"percent_change":684,"volume":2404,"transactions":9,"vwap":2371},"2025-06-16",16.92,1368800,{"date":2406,"open":2359,"high":1994,"low":2407,"close":1963,"change":458,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1963},"2025-06-13",16.93,2.29,1694000,{"date":2411,"open":2000,"high":2006,"low":2412,"close":2413,"change":1116,"percent_change":110,"volume":2414,"transactions":9,"vwap":2413},"2025-06-12",16.76,17.01,1785100,{"date":2416,"open":2391,"high":2008,"low":2417,"close":2418,"change":120,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-11",16.66,16.86,1.87,1643700,{"date":2422,"open":2423,"high":2384,"low":2377,"close":2380,"change":55,"percent_change":1042,"volume":2424,"transactions":9,"vwap":2380},"2025-06-10",16.56,1924500,{"date":2426,"open":2427,"high":29,"low":2428,"close":2385,"change":269,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2385},"2025-06-09",16.7,16.43,-1.44,1513200,{"date":2432,"open":2393,"high":2433,"low":2434,"close":2435,"change":820,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-06",16.89,16.54,16.69,1.58,1788100,{"date":2439,"open":2440,"high":2435,"low":2441,"close":2428,"change":1123,"percent_change":2199,"volume":2442,"transactions":9,"vwap":2428},"2025-06-05",16.42,16.37,1390100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":654,"percent_change":1819,"volume":2448,"transactions":9,"vwap":2447},"2025-06-04",16.5,16.58,16.18,1375200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1734,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-03",16.16,16.3,15.84,16.2,-0.86,1366100,{"date":2458,"open":2434,"high":2434,"low":2459,"close":2460,"change":194,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-02",16.22,16.34,-1.03,790100,{"date":2464,"open":2465,"high":2466,"low":2447,"close":2467,"change":76,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-30",16.23,16.57,16.51,2.04,1538300,{"date":2471,"open":2447,"high":2370,"low":2472,"close":2447,"change":970,"percent_change":2212,"volume":2473,"transactions":9,"vwap":2447},"2025-05-29",16.12,900500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2476,"change":176,"percent_change":149,"volume":2479,"transactions":9,"vwap":2476},"2025-05-28",16.01,16.15,15.82,1215500,{"date":2481,"open":2465,"high":2482,"low":2483,"close":2484,"change":1734,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-05-27",16.35,15.9,16.040001,-0.87,1276600,{"date":2488,"open":2489,"high":2372,"low":2490,"close":2447,"change":449,"percent_change":92,"volume":2491,"transactions":9,"vwap":2447},"2025-05-23",15.93,15.78,1039100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":654,"percent_change":1819,"volume":2498,"transactions":9,"vwap":2497},"2025-05-22",15.96,16.08,15.87,16,1373200,{"date":2500,"open":2460,"high":2445,"low":2494,"close":2501,"change":2069,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-21",16.02,-2.79,1589000,{"date":2505,"open":2506,"high":2507,"low":2454,"close":2508,"change":860,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-20",16.29,16.53,16.48,1.48,1139600,{"date":2512,"open":2459,"high":2452,"low":2513,"close":2514,"change":846,"percent_change":205,"volume":2515,"transactions":9,"vwap":2514},"2025-05-19",16.09,16.24,1053500,{"date":2517,"open":2518,"high":2519,"low":2482,"close":2520,"change":664,"percent_change":1073,"volume":2521,"transactions":9,"vwap":2520},"2025-05-16",16.83,16.99,16.4,1417800,{"date":2523,"open":2524,"high":2014,"low":2525,"close":2366,"change":458,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2366},"2025-05-15",16.31,16.28,2.38,1745000,{"date":2529,"open":2530,"high":2378,"low":2379,"close":2531,"change":654,"percent_change":1819,"volume":2532,"transactions":9,"vwap":2531},"2025-05-14",16.46,16.41,1033900,{"date":2534,"open":2514,"high":2530,"low":2513,"close":2428,"change":1033,"percent_change":725,"volume":2535,"transactions":9,"vwap":2428},"2025-05-13",1397900,{"date":2537,"open":2441,"high":2386,"low":2538,"close":2454,"change":1248,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2454},"2025-05-12",16.07,4.38,1831400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":584,"percent_change":1144,"volume":2547,"transactions":9,"vwap":2546},"2025-05-09",15.45,15.55,15.16,15.52,894500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":733,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-08",15.01,15.33,14.85,15.3,2.27,1055800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":654,"percent_change":2222,"volume":2562,"transactions":9,"vwap":2561},"2025-05-07",15,15.04,14.79,14.96,785100,{"date":2564,"open":2561,"high":2565,"low":2566,"close":2567,"change":259,"percent_change":1156,"volume":2568,"transactions":9,"vwap":2567},"2025-05-06",15.23,14.9,14.98,1083200,{"date":2570,"open":2558,"high":2571,"low":2572,"close":2573,"change":430,"percent_change":76,"volume":2574,"transactions":9,"vwap":2573},"2025-05-05",15.27,14.99,15.08,507700,{"date":2576,"open":2558,"high":2545,"low":2577,"close":2578,"change":1033,"percent_change":2199,"volume":2579,"transactions":9,"vwap":2578},"2025-05-02",14.88,15.03,716400,{"date":2581,"open":2582,"high":2567,"low":2583,"close":2584,"change":469,"percent_change":499,"volume":2585,"transactions":9,"vwap":2584},"2025-05-01",14.82,14.69,14.8,640200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":430,"percent_change":733,"volume":2592,"transactions":9,"vwap":2591},"2025-04-30",14.58,14.81,14.45,14.74,762900,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2583,"change":430,"percent_change":733,"volume":2597,"transactions":9,"vwap":2583},"2025-04-29",14.55,14.76,676600,{"date":186,"open":2599,"high":2583,"low":182,"close":2600,"change":1712,"percent_change":519,"volume":2601,"transactions":9,"vwap":2600},14.43,14.64,1024700]