[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTK":3,"homepage-market-summary":30,"stock-historical-FTK":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTK","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},"Flotek Industries, Inc.","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Flotek Industries Inc is a technology-driven specialty chemistry and data company. It has two reportable segments: Its Chemistry Technologies segment includes specialty chemistries, logistics and technology services. It also include integrated oil and gas companies, oilfield services companies, independent oil and gas companies, national and state-owned oil companies, and international supply chain management companies. The Data Analytics segment provides analytical measurement solutions and deliver real-time information and insights to customers to enable optimization of operations and reduction of emissions and their carbon intensity. Key revenue comes from its Chemistry Technologies segment.","160","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.94,30.12,31.76,29.79,1.15,3.86,406201.315343,7325,31.0841,39.67,13.19,379761.011325756,67,5329,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},6.2,422372,154165952.831439,363.87,"2025-04-22",[182,183,193,204,214,224,235,246,256,266,277,288,299,308,319,330,340,350,361,372,383,394,404,414,425,436,447,457,467,478,488,496,506,516,526,537,548,557,568,579,590,600,611,621,632,641,650,661,672,681,690,700,710,719,730,738,746,755,764,772,779,785,794,803,810,818,826,834,843,852,859,868,875,883,889,896,904,910,919,927,933,941,946,953,962,969,975,982,991,999,1008,1016,1023,1031,1039,1048,1056,1065,1074,1082,1089,1096,1104,1112,1120,1128,1135,1143,1151,1157,1164,1171,1177,1183,1190,1198,1203,1211,1220,1227,1233,1240,1247,1253,1260,1268,1276,1284,1291,1296,1303,1310,1316,1322,1329,1335,1342,1349,1354,1360,1366,1373,1379,1385,1393,1401,1406,1411,1419,1424,1429,1437,1442,1450,1455,1462,1470,1474,1482,1490,1496,1502,1509,1517,1524,1531,1536,1544,1551,1556,1563,1570,1574,1578,1584,1589,1595,1600,1605,1611,1616,1621,1626,1631,1639,1646,1654,1662,1669,1673,1677,1680,1684,1689,1696,1701,1709,1714,1720,1724,1732,1739,1743,1748,1752,1757,1762,1767,1775,1782,1788,1794,1803,1807,1813,1820,1825,1832,1839,1846,1853,1860,1868,1874,1882,1887,1893,1898,1903,1907,1912,1919,1924,1928,1932,1937,1943,1949,1956,1961,1968,1975,1979,1982,1986,1992,1996,2001,2007,2014,2020,2025,2030,2037,2042,2049,2054,2059,2066,2071,2078,2086,2093,2101,2108,2115,2120,2127,2133,2141,2148,2155,2162,2168,2173,2180,2186,2194,2200,2208,2215,2221,2227,2234,2240,2246,2251,2260,2266,2271,2280,2284,2289,2293,2297,2303,2309,2313,2317,2324,2331,2337,2344,2351,2354,2361,2366,2372,2377,2382,2391,2396,2402,2407,2413,2418,2423,2429,2436,2439,2445,2450,2457,2464,2470,2476,2482,2485,2489,2494,2500,2504,2508,2511,2515,2520,2524,2527,2531,2536,2539,2545,2549,2552,2556,2559,2563,2567,2572,2578,2583,2588,2594,2601,2609,2617,2623,2629,2635,2641,2646,2652,2658,2665,2672],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.52,30.61,27.7,0.47,1.6,785981.61281,11383,29.5786,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.7,29.72,28.07,29.32,0.82,2.88,1618278.177949,9845,29.2377,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":122,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.74,29.3679,28.01,28.5,0.07,267708.358764,6110,28.5195,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",29.09,30,28.43,-1.1,-3.73,303550.25018,8795,29.0378,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",29.13,30.55,28.6301,29.53,0.58,2,353164.315755,6947,29.7998,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",30.35,30.9973,28.94,28.95,-1.48,-4.86,284978.82675,6487,29.6798,{"date":247,"open":248,"high":249,"low":229,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",30.83,31.2899,30.43,-0.43,-1.39,350959.908989,8257,30.6296,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":53,"volume":263,"transactions":264,"vwap":265},"2026-09-22",30.5,31.885,30.34,30.86,0.15,403626.648408,7641,31.1626,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",31.45,31.58,30.5309,30.71,-0.69,-2.2,383039.402085,8036,31.0612,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",30.32,31.55,29.835,31.4,0.8,2.61,579072.954601,7881,31.0906,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",28.55,30.82,28.39,30.6,2.47,8.78,579155.646881,9833,29.9415,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":20,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",28.85,27.06,28.13,4.26,558964.85587,9004,27.8441,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",27.23,27.28,26.08,26.98,0.64,2.43,280996.698026,6966,26.8533,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",26.65,27.17,25.91,26.34,-0.99,-3.62,281661.287909,6708,26.5236,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",27.33,27.62,26.58,-0.09,-0.33,542331.619036,9138,27.2565,{"date":341,"open":333,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",28.0439,26.715,27.42,-0.46,-1.65,529524.9781,10210,27.2651,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",26.79,28.7299,26.23,27.88,3.51,14.4,767306.992076,12297,27.2664,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",23.49,24.53,23.16,24.37,0.83,3.53,219802.156467,5083,24.285,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",23.64,24.1,22.95,23.54,-0.2,-0.84,258921.659357,4961,23.3952,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",23.23,23.88,22.65,23.74,0.37,1.58,245249.30956,4613,23.543,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":230,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",22.8,23.43,22.15,23.37,2.54,465727.088365,8212,22.8906,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",23.51,23.76,22.79,-0.93,-3.92,465301.481031,7722,23.0428,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",24.48,24.725,23.39,23.72,-0.21,-0.88,297752.74699,5335,23.7541,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",24.61,24.8099,23.7,23.93,-0.47,-1.93,290031.049835,5851,24.0413,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",23.96,24.92,23.61,24.4,0.79,3.35,384648.341526,6989,24.4539,{"date":448,"open":449,"high":450,"low":451,"close":440,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",24.12,24.2499,23.32,-0.39,-1.62,313028.558528,7110,23.5577,{"date":458,"open":459,"high":460,"low":363,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",24.47,24.66,24,0.08,0.33,518839.229022,8007,24.0035,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",24.39,24.87,23.45,23.92,-0.75,-3.04,685106.130871,9883,24.2521,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":336,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",24.62,25.6171,23.48,24.67,-1.32,758062.206346,10990,24.5126,{"date":489,"open":66,"high":490,"low":482,"close":66,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",25.37,-0.17,-0.68,1310592.669395,14876,24.4563,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",27.3,24.96,25.17,-1.85,-6.85,1190489.055349,16743,25.5331,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",29.75,27,27.02,-1.64,-5.72,1234788.568149,19261,27.8083,{"date":517,"open":518,"high":519,"low":498,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",35.6,35.99,28.66,-7.17,-20.01,2816713.370277,36203,29.658,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",34.93,36.8899,33.65,35.83,1.42,4.13,704710.078961,10860,35.7208,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",37.01,38.2728,34.1,34.41,-2.76,-7.43,714714.529982,11205,35.3779,{"date":549,"open":550,"high":25,"low":551,"close":552,"change":346,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",39.4,36.91,37.17,-4.25,358392.111229,6891,37.6858,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",37.92,38.89,36.629,38.82,1.2,3.19,482705.725704,8726,38.3836,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",36,38.4,35.49,37.62,2.2,6.21,413361.776506,7839,37.4743,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",36.33,37,34.84,35.42,-1.01,-2.77,527318.26785,9110,35.9387,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":46,"volume":597,"transactions":598,"vwap":599},"2026-08-06",36.5,37.53,34.27,36.43,0.36,1058315.065669,15066,35.6893,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",33.47,37.3948,32.72,36.07,7.86,27.86,1547638.197943,23578,35.5473,{"date":612,"open":509,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",28.68,26.27,28.21,1.45,5.42,662627.129697,11944,27.7853,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",25.1,26.88,24.54,26.76,3.22,13.68,523719.631481,9723,26.0347,{"date":633,"open":634,"high":388,"low":635,"close":377,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",23.5,22,0.14,0.6,226289.527218,5540,23.2463,{"date":642,"open":643,"high":377,"low":644,"close":645,"change":189,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",22.45,22.265,23.4,7.34,229987.360477,5010,23.2111,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",23.08,23.33,21.49,21.8,-1.86,-7.86,413669.09223,6608,22.0062,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",23.89,24.01,22.03,23.66,-0.7,-2.87,462939.818078,7748,23.3535,{"date":673,"open":674,"high":675,"low":664,"close":676,"change":241,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",25.76,26.35,24.36,-5.73,431911.398233,7884,24.5659,{"date":682,"open":323,"high":683,"low":684,"close":685,"change":686,"percent_change":452,"volume":687,"transactions":688,"vwap":689},"2026-07-24",26.31,25.28,25.84,-0.1,279226.377493,5493,25.6894,{"date":691,"open":692,"high":209,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",27.2,25.19,25.94,-1.3,-4.77,411201.255546,6392,26.0714,{"date":701,"open":702,"high":703,"low":704,"close":702,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",27.24,28.02,27.0925,-0.04,-0.15,318079.10945,6282,27.3581,{"date":711,"open":712,"high":713,"low":674,"close":311,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",26,27.41,1.66,6.48,275587.364398,5204,26.9583,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",25.79,26.5,24.98,25.62,-0.55,-2.1,333801.542694,6673,25.5795,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":152,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",25.35,26.53,24.95,26.17,1.36,274000,{"date":739,"open":724,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",26.21,25.41,25.82,-0.28,-1.07,299300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",26.86,27.43,25.51,26.1,-0.67,-2.5,564900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",25.63,26.93,25.44,26.77,1.81,7.25,316200,{"date":765,"open":766,"high":767,"low":768,"close":499,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":499},"2026-07-13",25.8,26.39,24.71,-0.6,-2.35,454900,{"date":773,"open":774,"high":775,"low":439,"close":776,"change":314,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",24.94,25.65,25.56,2.57,292900,{"date":780,"open":386,"high":750,"low":781,"close":439,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":439},"2026-07-09",23.77,1.83,7.93,324100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",22.059999,23.18,21.99,23.09,0.69,3.08,142800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",23.35,23.67,21.47,22.4,-0.83,-3.57,252300,{"date":804,"open":805,"high":806,"low":805,"close":385,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":385},"2026-07-06",22.67,23.9,1.04,4.69,188100,{"date":811,"open":812,"high":375,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",23.59,22.01,22.19,-1.46,-6.17,238100,{"date":819,"open":820,"high":441,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",23.31,23.1,23.65,0.13,0.55,201900,{"date":827,"open":408,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",23.62,22.35,23.52,0.84,3.7,367000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",22.52,22.88,21.21,22.68,0.52,2.35,220000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",21.59,22.36,21.28,22.16,0.29,1.33,630700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":823,"percent_change":637,"volume":858,"transactions":9,"vwap":857},"2026-06-25",22.17,22.39,21.58,21.87,252600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",23.13,23.44,21.38,21.74,-1.73,-7.37,269700,{"date":869,"open":870,"high":366,"low":418,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",23.68,23.47,-0.86,-3.53,267900,{"date":876,"open":877,"high":480,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",23.83,23.53,24.33,1.67,7.37,270800,{"date":884,"open":396,"high":406,"low":885,"close":886,"change":887,"percent_change":283,"volume":888,"transactions":9,"vwap":886},"2026-06-18",21.88,22.66,0.18,234100,{"date":890,"open":891,"high":822,"low":814,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",23.41,22.48,-0.79,-3.39,320800,{"date":897,"open":898,"high":899,"low":892,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",23.99,24.049999,23.27,-0.72,-3,359200,{"date":905,"open":625,"high":906,"low":471,"close":898,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":898},"2026-06-15",25.11,-0.65,-2.64,185200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",24.63,25.23,24.41,24.64,0.46,1.9,226900,{"date":920,"open":898,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",24.68,22.98,24.18,0.54,2.28,408600,{"date":928,"open":929,"high":734,"low":930,"close":374,"change":931,"percent_change":770,"volume":932,"transactions":9,"vwap":374},"2026-06-10",24.19,23.63,-0.57,255900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":137,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-09",23.78,24.55,23.28,24.21,2.8,310100,{"date":942,"open":472,"high":676,"low":406,"close":943,"change":944,"percent_change":823,"volume":945,"transactions":9,"vwap":943},"2026-06-08",23.55,0.03,334300,{"date":947,"open":948,"high":949,"low":950,"close":830,"change":695,"percent_change":951,"volume":952,"transactions":9,"vwap":830},"2026-06-05",24.52,24.9,22.83,-5.24,467300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",23.2,25.54,22.89,24.82,1.62,6.98,545300,{"date":963,"open":964,"high":806,"low":965,"close":955,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":955},"2026-06-03",23.24,22.09,-0.13,-0.56,427400,{"date":970,"open":971,"high":812,"low":971,"close":653,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":653},"2026-06-02",20.37,2.98,14.64,972400,{"date":976,"open":977,"high":971,"low":978,"close":979,"change":127,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-01",20,19.27,20.35,2.01,341200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",20.38,20.56,19.92,19.95,-0.53,-2.59,194700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":769,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-28",20.81,20.86,20.23,20.48,-2.85,185100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",19.73,21.46,19.67,21.08,1.3,6.57,256000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":667,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",20.33,20.75,19.58,19.78,-0.14,253100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":986,"change":1021,"percent_change":1022,"volume":968,"transactions":9,"vwap":986},"2026-05-22",20.9,22.24,19.83,-0.61,-2.97,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":809,"transactions":9,"vwap":1028},"2026-05-21",20.24,20.99,19.93,20.53,0.2,0.98,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1010,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1010},"2026-05-20",20.02,20.73,19.86,0.43,2.16,188000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-19",19.49,20.36,18.96,19.9,0.02,0.1,203200,{"date":1049,"open":1041,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",20.62,19.3,19.88,0.27,1.38,286300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",20.2,20.61,19.51,19.61,-0.89,-4.34,309200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-14",18.76,20.63,18.33,20.5,1.78,9.51,376800,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",17,18.85,18.72,1.72,10.12,370100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1076,"change":1087,"percent_change":849,"volume":1088,"transactions":9,"vwap":1076},"2026-05-12",16.95,17.13,16.3,0.05,271300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1084,"change":1030,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1084},"2026-05-11",15.97,17.74,15.73,6.14,395600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-05-08",16,16.37,15.71,-0.23,-1.42,292400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":966,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",16.08,17.17,15.75,16.2,-0.8,417400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":988,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-06",15.51,16.8,15.02,16.33,-3.14,669200,{"date":1121,"open":1084,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",17.31,16.59,16.86,0.21,1.26,272100,{"date":1129,"open":1076,"high":1130,"low":1131,"close":1132,"change":1101,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-04",17.41,16.46,16.65,-1.36,200100,{"date":1136,"open":1124,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",17.08,16.52,16.88,-0.02,-0.12,150900,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":705,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",16.99,17.45,16.75,16.9,-0.24,151200,{"date":1152,"open":1084,"high":1153,"low":1154,"close":1155,"change":1140,"percent_change":1141,"volume":1156,"transactions":9,"vwap":1155},"2026-04-29",17.19,16.63,16.94,107800,{"date":1158,"open":1145,"high":1159,"low":1154,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-28",17.11,16.96,-0.22,-1.28,93800,{"date":1165,"open":1166,"high":1167,"low":1155,"close":1168,"change":1169,"percent_change":46,"volume":1170,"transactions":9,"vwap":1168},"2026-04-27",16.98,17.57,17.18,0.17,154500,{"date":1172,"open":1076,"high":1173,"low":1174,"close":1175,"change":462,"percent_change":188,"volume":1176,"transactions":9,"vwap":1175},"2026-04-24",17.32,16.74,17.01,131900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":887,"percent_change":1182,"volume":1142,"transactions":9,"vwap":1181},"2026-04-23",16.51,17.25,16.93,1.07,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1147,"change":532,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1147},"2026-04-22",15.64,17.48,15.26,9.26,486000,{"date":1191,"open":1192,"high":1086,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",15.95,15.2,15.33,-0.38,-2.42,187600,{"date":1199,"open":1185,"high":1108,"low":1200,"close":1100,"change":1201,"percent_change":230,"volume":1202,"transactions":9,"vwap":1100},"2026-04-20",15.32,0.09,155700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":752,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",16.22,16.61,15.61,15.62,-4.11,214200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",16.45,16.85,16.25,16.29,-0.08,-0.49,218800,{"date":1221,"open":1222,"high":1148,"low":1223,"close":1099,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1099},"2026-04-15",15.8,15.55,0.68,4.33,232700,{"date":1228,"open":1229,"high":1215,"low":1230,"close":1231,"change":1140,"percent_change":966,"volume":1232,"transactions":9,"vwap":1231},"2026-04-14",15.87,15.57,15.69,201800,{"date":1234,"open":1192,"high":1235,"low":1236,"close":1100,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1100},"2026-04-13",16.049999,15.6,-0.07,-0.44,149900,{"date":1241,"open":1242,"high":1243,"low":1187,"close":1244,"change":230,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",15.42,15.85,15.78,3.82,147200,{"date":1248,"open":1093,"high":1249,"low":1250,"close":1193,"change":725,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1193},"2026-04-09",15.89,15.19,-3.49,276400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1108,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1108},"2026-04-08",15.3,15.81,0.63,4.17,219100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":743,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-07",15.24,15.5,14.63,15.12,-1.82,284600,{"date":1269,"open":1243,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-06",16.14,15.22,15.4,-0.62,-3.87,211300,{"date":1277,"open":1278,"high":1213,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",16.07,15.86,16.02,-0.18,-1.11,156400,{"date":1285,"open":1168,"high":1286,"low":1287,"close":1109,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1109},"2026-04-01",17.65,16.12,-0.77,-4.54,235800,{"date":1292,"open":1153,"high":1293,"low":1160,"close":1294,"change":944,"percent_change":887,"volume":1295,"transactions":9,"vwap":1294},"2026-03-31",17.96,16.97,506700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1155,"change":1301,"percent_change":543,"volume":1302,"transactions":9,"vwap":1155},"2026-03-30",17.53,17.63,16.83,-0.48,143100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":491,"volume":1038,"transactions":9,"vwap":1308},"2026-03-27",17.34,17.76,17.14,17.42,-0.03,{"date":1311,"open":1312,"high":1313,"low":1305,"close":1146,"change":491,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1146},"2026-03-26",17.51,17.75,-0.96,193800,{"date":1317,"open":1085,"high":1306,"low":1145,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",17.62,0.62,3.65,211700,{"date":1323,"open":1109,"high":1324,"low":1325,"close":1076,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1076},"2026-03-24",17.2,16.1,0.67,4.1,161900,{"date":1330,"open":1098,"high":1331,"low":1332,"close":1117,"change":1053,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1117},"2026-03-23",17.07,15.92,1.68,265700,{"date":1336,"open":1337,"high":1173,"low":1229,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",17.28,16.059999,-1.17,-6.79,342100,{"date":1343,"open":1205,"high":1344,"low":1098,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-19",17.38,17.23,0.75,4.55,297100,{"date":1350,"open":1076,"high":1351,"low":95,"close":95,"change":988,"percent_change":1352,"volume":1353,"transactions":9,"vwap":95},"2026-03-18",17.3,-3.12,280700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1175,"change":1087,"percent_change":849,"volume":1359,"transactions":9,"vwap":1175},"2026-03-17",16.6,17.54,16.54,259900,{"date":1361,"open":1362,"high":1363,"low":1148,"close":1160,"change":901,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1160},"2026-03-16",17.89,18.16,-4.07,276200,{"date":1367,"open":1368,"high":1369,"low":1180,"close":1370,"change":492,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-13",18.36,20.41,17.68,-3.7,552500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1368,"change":1182,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1368},"2026-03-12",14.95,18.7,6.19,1014100,{"date":1380,"open":1308,"high":1313,"low":1381,"close":1382,"change":420,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-11",17.059999,17.29,-1.2,418000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":791,"volume":1392,"transactions":9,"vwap":1390},"2026-03-10",17.64,18.1,17.47,17.5,0.12,338700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1344,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1344},"2026-03-09",16.79,17.58,16.67,0.39,2.3,163400,{"date":1402,"open":1131,"high":1085,"low":1403,"close":1145,"change":823,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1145},"2026-03-06",16.32,0.77,264700,{"date":1407,"open":1153,"high":1312,"low":1408,"close":1124,"change":1218,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1124},"2026-03-05",16.16,-2.82,324700,{"date":1412,"open":1413,"high":1414,"low":1109,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-04",16.77,17.82,17.35,1.22,7.56,441700,{"date":1420,"open":1098,"high":1345,"low":1098,"close":1421,"change":142,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-03",16.13,2.02,426000,{"date":1425,"open":1271,"high":1243,"low":1426,"close":1256,"change":916,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1256},"2026-03-02",15.01,3,202300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1238,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",15.41,15.88,14.92,15.35,-2.79,286100,{"date":1438,"open":1215,"high":95,"low":1431,"close":1439,"change":431,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-26",15.79,-2.89,275300,{"date":1443,"open":1099,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-25",16.5,15.74,16.26,0.24,1.5,167200,{"date":1451,"open":1452,"high":1216,"low":1100,"close":1280,"change":1453,"percent_change":1339,"volume":1454,"transactions":9,"vwap":1280},"2026-02-24",16.17,-0.19,196300,{"date":1456,"open":1457,"high":1457,"low":1222,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-23",16.62,16.21,-0.36,-2.17,212200,{"date":1463,"open":1464,"high":1357,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-20",17.33,16.41,16.57,-0.85,-4.88,197600,{"date":1471,"open":1107,"high":1472,"low":1139,"close":1308,"change":944,"percent_change":1169,"volume":1473,"transactions":9,"vwap":1308},"2026-02-19",17.43,162400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":112,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-18",17.46,17.98,17.1,17.39,-0.06,146700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":314,"volume":1489,"transactions":9,"vwap":1487},"2026-02-17",17.02,17.7,16.66,17.4,0.11,140400,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1382,"change":137,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1382},"2026-02-13",16.7,17.92,3.97,308200,{"date":1497,"open":1498,"high":1499,"low":1205,"close":1154,"change":667,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1154},"2026-02-12",17.36,17.44,-4.04,152200,{"date":1503,"open":1293,"high":1504,"low":1505,"close":1464,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1464},"2026-02-11",18.24,16.47,-0.16,-0.91,300300,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-10",17.95,17.24,17.49,-0.29,-1.63,173400,{"date":1518,"open":1345,"high":1519,"low":1324,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-09",18,17.78,0.45,2.6,247100,{"date":1525,"open":1526,"high":1476,"low":1527,"close":1464,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1464},"2026-02-06",16.78,16.34,1.21,7.51,321000,{"date":1532,"open":1307,"high":1476,"low":1249,"close":1287,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1287},"2026-02-05",-1.43,-8.15,497900,{"date":1537,"open":1538,"high":1539,"low":1084,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-04",18.15,18.44,17.55,-0.58,-3.2,414400,{"date":1545,"open":1546,"high":1547,"low":1146,"close":1548,"change":53,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-03",17.91,18.49,18.13,2.78,292200,{"date":1552,"open":1553,"high":1546,"low":1084,"close":1387,"change":1053,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1387},"2026-02-02",17.030001,1.55,190000,{"date":1557,"open":1519,"high":1558,"low":1484,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-30",18.63,17.37,-1.18,-6.36,324500,{"date":1564,"open":1519,"high":1565,"low":1351,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-29",18.68,18.55,1.49,8.73,550100,{"date":1571,"open":1387,"high":1306,"low":1147,"close":1381,"change":1301,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1381},"2026-01-28",-2.74,222300,{"date":1575,"open":1173,"high":1477,"low":1576,"close":1357,"change":122,"percent_change":616,"volume":1577,"transactions":9,"vwap":1357},"2026-01-27",17.21,247000,{"date":1579,"open":1414,"high":1580,"low":1084,"close":1382,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1382},"2026-01-26",18.18,-0.27,-1.54,153500,{"date":1585,"open":1313,"high":1586,"low":1487,"close":1587,"change":1141,"percent_change":492,"volume":1588,"transactions":9,"vwap":1587},"2026-01-23",18.19,17.56,237100,{"date":1590,"open":1130,"high":1591,"low":1592,"close":1370,"change":1224,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1370},"2026-01-22",17.93,17.26,4,269100,{"date":1596,"open":1117,"high":1130,"low":1109,"close":1076,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1076},"2026-01-21",0.91,5.66,267700,{"date":1601,"open":1131,"high":1476,"low":1192,"close":1602,"change":1273,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-20",16.09,-3.71,322300,{"date":1606,"open":1421,"high":1139,"low":1607,"close":1608,"change":314,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-16",15.91,16.71,3.98,327800,{"date":1612,"open":1466,"high":1147,"low":1098,"close":1278,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1278},"2026-01-15",-0.59,-3.54,298400,{"date":1617,"open":1618,"high":1619,"low":1452,"close":1486,"change":463,"percent_change":1422,"volume":1620,"transactions":9,"vwap":1486},"2026-01-14",16.24,17.27,378000,{"date":1622,"open":1493,"high":1623,"low":1098,"close":1117,"change":865,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1117},"2026-01-13",18.23,-9.58,895000,{"date":1627,"open":1313,"high":1539,"low":1382,"close":1628,"change":122,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-12",18.059999,1.4,290000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1453,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-09",18.22,18.45,17.8,17.81,-1.06,271800,{"date":1640,"open":1641,"high":1642,"low":1084,"close":1519,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1519},"2026-01-08",19.01,19.15,-1.04,-5.46,728700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":346,"volume":1653,"transactions":9,"vwap":1651},"2026-01-07",19.46,19.7,19.02,19.040001,-0.32,235500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1281,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-06",19.23,19.75,18.77,19.36,-0.92,385600,{"date":1663,"open":1472,"high":1664,"low":1472,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-05",20.09,19.54,2.49,14.6,868000,{"date":1670,"open":1476,"high":1520,"low":1294,"close":1671,"change":1281,"percent_change":1643,"volume":1672,"transactions":9,"vwap":1671},"2026-01-02",17.049999,173900,{"date":1674,"open":1337,"high":1487,"low":1155,"close":1345,"change":1480,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1345},"2025-12-31",-0.35,249300,{"date":1678,"open":1487,"high":1520,"low":1085,"close":1382,"change":112,"percent_change":1480,"volume":1679,"transactions":9,"vwap":1382},"2025-12-30",224100,{"date":1681,"open":1476,"high":1362,"low":1107,"close":1351,"change":1682,"percent_change":241,"volume":1683,"transactions":9,"vwap":1351},"2025-12-29",-0.26,275600,{"date":1685,"open":1686,"high":1686,"low":1559,"close":1587,"change":1687,"percent_change":753,"volume":1688,"transactions":9,"vwap":1587},"2025-12-26",18.02,-0.45,183400,{"date":1690,"open":1566,"high":1691,"low":1692,"close":1693,"change":431,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-24",18.75,17.88,18.01,-2.54,176600,{"date":1697,"open":1587,"high":1566,"low":1298,"close":1698,"change":791,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-23",18.48,3.88,492400,{"date":1702,"open":1444,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-22",17.9,16.42,17.79,1.53,9.41,302200,{"date":1710,"open":1432,"high":1123,"low":1711,"close":1446,"change":1398,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1446},"2025-12-19",15.82,2.46,411600,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1229,"change":1326,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1229},"2025-12-18",15.37,16.19,4.41,337100,{"date":1721,"open":1722,"high":1279,"low":1193,"close":1193,"change":1045,"percent_change":823,"volume":1723,"transactions":9,"vwap":1193},"2025-12-17",15.25,415000,{"date":1725,"open":1726,"high":1727,"low":1426,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-16",15.49,15.83,15.18,-0.37,-2.38,354900,{"date":1733,"open":1734,"high":1735,"low":1223,"close":1223,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1223},"2025-12-15",16.69,16.91,-1.13,-6.77,220700,{"date":1740,"open":1155,"high":1166,"low":1086,"close":1741,"change":1140,"percent_change":1141,"volume":1742,"transactions":9,"vwap":1741},"2025-12-12",16.68,272300,{"date":1744,"open":1745,"high":1148,"low":1452,"close":1492,"change":1746,"percent_change":107,"volume":1747,"transactions":9,"vwap":1492},"2025-12-11",16.38,0.01,243500,{"date":1749,"open":1486,"high":1750,"low":1109,"close":1734,"change":1746,"percent_change":107,"volume":1751,"transactions":9,"vwap":1734},"2025-12-10",16.81,287000,{"date":1753,"open":1754,"high":1307,"low":1754,"close":1741,"change":210,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-12-09",16.43,0.42,355800,{"date":1758,"open":1745,"high":1759,"low":1106,"close":1206,"change":1760,"percent_change":1629,"volume":1761,"transactions":9,"vwap":1206},"2025-12-08",16.64,0.23,381300,{"date":1763,"open":1452,"high":1395,"low":1764,"close":1745,"change":389,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1745},"2025-12-05",15.96,2.31,435500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":831,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-04",15.15,16.36,15.11,16.01,5.54,523700,{"date":1776,"open":1777,"high":1722,"low":1778,"close":1779,"change":117,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-03",14.03,13.82,15.17,8.05,268500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":706,"percent_change":1637,"volume":1787,"transactions":9,"vwap":1786},"2025-12-02",14.31,14.38,14.04,299400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":686,"percent_change":667,"volume":1683,"transactions":9,"vwap":1793},"2025-12-01",14.07,14.5,13.75,14.19,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-28",14.23,14.67,14.17,14.29,0.26,1.85,208700,{"date":1804,"open":1790,"high":1793,"low":1805,"close":1777,"change":944,"percent_change":1125,"volume":1806,"transactions":9,"vwap":1777},"2025-11-26",13.81,240000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1014,"percent_change":325,"volume":1604,"transactions":9,"vwap":1812},"2025-11-25",14.12,14.32,13.85,14,{"date":1814,"open":1811,"high":1815,"low":1816,"close":1817,"change":142,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",14.26,13.45,14.14,2.32,228400,{"date":1821,"open":1822,"high":1823,"low":26,"close":1778,"change":152,"percent_change":1522,"volume":1824,"transactions":9,"vwap":1778},"2025-11-21",13.38,14.05,373600,{"date":1826,"open":1797,"high":1827,"low":1828,"close":1829,"change":872,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",14.97,13.26,13.47,-6,439400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":491,"percent_change":1339,"volume":1838,"transactions":9,"vwap":1837},"2025-11-19",14.47,14.98,14.18,14.33,382100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1791,"change":463,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1791},"2025-11-18",13.98,14.54,13.76,2.33,305500,{"date":1847,"open":1848,"high":1433,"low":1849,"close":1798,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1798},"2025-11-17",14.52,13.88,-0.66,-4.45,402300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":112,"percent_change":1237,"volume":1859,"transactions":9,"vwap":1858},"2025-11-14",14.24,15,14.02,14.83,325800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1238,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-13",15.23,15.47,14.42,14.84,-2.88,439800,{"date":1869,"open":1870,"high":1231,"low":1871,"close":1872,"change":1014,"percent_change":1507,"volume":1873,"transactions":9,"vwap":1872},"2025-11-12",15.67,14.93,15.28,279300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1242,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1242},"2025-11-11",15.38,15.54,14.77,0.19,1.25,247200,{"date":1883,"open":1884,"high":1091,"low":1885,"close":1862,"change":1886,"percent_change":432,"volume":1189,"transactions":9,"vwap":1862},"2025-11-10",15.72,14.94,-0.3,{"date":1888,"open":1889,"high":1890,"low":1848,"close":1891,"change":152,"percent_change":1765,"volume":1892,"transactions":9,"vwap":1891},"2025-11-07",15.05,15.93,15.53,341000,{"date":1894,"open":1206,"high":1155,"low":1769,"close":1728,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1728},"2025-11-06",-1.68,-9.96,579600,{"date":1899,"open":1299,"high":1388,"low":1900,"close":1124,"change":1800,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1124},"2025-11-05",15.21,1.57,670400,{"date":1904,"open":1076,"high":1122,"low":1421,"close":1356,"change":473,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1356},"2025-11-04",-4.32,526400,{"date":1908,"open":1909,"high":1286,"low":1132,"close":1415,"change":1910,"percent_change":1760,"volume":1911,"transactions":9,"vwap":1415},"2025-11-03",17.16,0.04,319300,{"date":1913,"open":1914,"high":1915,"low":1395,"close":1122,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1122},"2025-10-31",18.54,18.64,-1.44,-7.68,528600,{"date":1920,"open":1921,"high":1043,"low":1160,"close":1691,"change":880,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1691},"2025-10-30",17.040001,9.78,661600,{"date":1925,"open":1215,"high":1705,"low":1408,"close":1137,"change":199,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1137},"2025-10-29",5.04,325000,{"date":1929,"open":1930,"high":1492,"low":1192,"close":1446,"change":210,"percent_change":1036,"volume":1931,"transactions":9,"vwap":1446},"2025-10-28",16.23,225100,{"date":1933,"open":1395,"high":1137,"low":1934,"close":1717,"change":907,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1717},"2025-10-27",16.18,-3.86,482200,{"date":1938,"open":1511,"high":1939,"low":1734,"close":1940,"change":1314,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-24",18.049999,16.84,-5.39,538600,{"date":1944,"open":1945,"high":1946,"low":1722,"close":1635,"change":1947,"percent_change":1013,"volume":1948,"transactions":9,"vwap":1635},"2025-10-23",15.39,17.86,2.94,726100,{"date":1950,"open":1764,"high":1270,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-22",14.56,14.86,-1.29,-7.99,359000,{"date":1957,"open":1263,"high":1145,"low":1900,"close":1958,"change":791,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-21",16.15,4.46,860200,{"date":1962,"open":1858,"high":1891,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-20",14.65,15.46,0.85,5.82,248600,{"date":1969,"open":1769,"high":1769,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-17",14.57,14.61,-0.54,-3.56,265000,{"date":1976,"open":1977,"high":1270,"low":1375,"close":1769,"change":967,"percent_change":1973,"volume":1978,"transactions":9,"vwap":1769},"2025-10-16",15.84,227400,{"date":1980,"open":1958,"high":1109,"low":1728,"close":1100,"change":1506,"percent_change":585,"volume":1981,"transactions":9,"vwap":1100},"2025-10-15",273700,{"date":1983,"open":1263,"high":1618,"low":1889,"close":1229,"change":705,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1229},"2025-10-14",-0.25,363200,{"date":1987,"open":1988,"high":1270,"low":1426,"close":1607,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1607},"2025-10-13",15.48,0.71,4.67,464500,{"date":1993,"open":1994,"high":1099,"low":1779,"close":1193,"change":452,"percent_change":753,"volume":1995,"transactions":9,"vwap":1193},"2025-10-10",15.66,318600,{"date":1997,"open":95,"high":95,"low":72,"close":1998,"change":473,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-09",15.59,-4.59,383600,{"date":2002,"open":2003,"high":1444,"low":2004,"close":1527,"change":2005,"percent_change":777,"volume":2006,"transactions":9,"vwap":1527},"2025-10-08",16.030001,15.76,0.41,256700,{"date":2008,"open":2009,"high":1636,"low":2010,"close":1890,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1890},"2025-10-07",17.71,15.9,-1.74,-9.85,533200,{"date":2015,"open":1109,"high":1591,"low":1890,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-06",17.67,1.75,10.99,997300,{"date":2021,"open":2022,"high":1205,"low":1116,"close":1332,"change":159,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1332},"2025-10-03",15.36,4.87,402100,{"date":2026,"open":1876,"high":2027,"low":1771,"close":1728,"change":1514,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1728},"2025-10-02",15.7,-1.87,320700,{"date":2031,"open":2032,"high":2033,"low":1784,"close":1863,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1863},"2025-10-01",14.37,15.77,0.87,5.96,655300,{"date":2038,"open":1791,"high":1885,"low":2039,"close":1667,"change":1169,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1667},"2025-09-30",14.22,1.18,836400,{"date":2043,"open":2044,"high":2045,"low":1857,"close":2046,"change":1161,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-09-29",14.87,14.89,14.43,-1.5,351400,{"date":2050,"open":1785,"high":2051,"low":2052,"close":1963,"change":463,"percent_change":1399,"volume":2053,"transactions":9,"vwap":1963},"2025-09-26",14.74,14.09,384400,{"date":2055,"open":2056,"high":1728,"low":2057,"close":1810,"change":46,"percent_change":1529,"volume":2058,"transactions":9,"vwap":1810},"2025-09-25",13.23,12.77,947400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":107,"percent_change":1521,"volume":2065,"transactions":9,"vwap":2064},"2025-09-24",13.13,13.51,12.91,13.32,303900,{"date":2067,"open":1822,"high":2068,"low":2069,"close":1828,"change":1488,"percent_change":831,"volume":2070,"transactions":9,"vwap":1828},"2025-09-23",13.74,13.11,367800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":823,"percent_change":46,"volume":2077,"transactions":9,"vwap":2076},"2025-09-22",12.92,13.36,12.6,13.15,371600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1910,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-19",13.08,13.14,12.71,13.02,0.31,1539400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":563,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-18",11.91,12.98,11.8,10.19,561600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":706,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",11.9,12.3,11.58,11.78,-1.26,425000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1879,"percent_change":959,"volume":2107,"transactions":9,"vwap":2106},"2025-09-16",11.71,12.03,11.5,11.93,406500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":142,"percent_change":939,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",11.44,11.83,11.42,11.74,389900,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2112,"change":462,"percent_change":1989,"volume":2119,"transactions":9,"vwap":2112},"2025-09-12",11.27,11.61,347300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1447,"percent_change":1037,"volume":2126,"transactions":9,"vwap":2125},"2025-09-11",11.16,11.69,11.11,11.34,333000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":107,"percent_change":924,"volume":1410,"transactions":9,"vwap":2132},"2025-09-10",11.13,11.47,11.09,11.1,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1161,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-09",11.29,11.32,10.95,11.04,-1.95,417300,{"date":2142,"open":2143,"high":2105,"low":2144,"close":2145,"change":2146,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-08",11.48,11.02,11.26,0,722500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2145,"change":901,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2145},"2025-09-05",11.96,12.04,11.2,-6.01,372300,{"date":2156,"open":2105,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1258,"volume":2161,"transactions":9,"vwap":2159},"2025-09-04",12.37,11.49,11.98,0.48,480400,{"date":2163,"open":2164,"high":2165,"low":2130,"close":2105,"change":988,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2105},"2025-09-03",11.99,12,-4.41,335900,{"date":2169,"open":2111,"high":2170,"low":2171,"close":2104,"change":1480,"percent_change":2172,"volume":932,"transactions":9,"vwap":2104},"2025-09-02",12.17,11.75,-0.5,{"date":2174,"open":2175,"high":2175,"low":2165,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-29",12.27,12.09,-0.05,-0.41,226100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":2177,"percent_change":2178,"volume":2185,"transactions":9,"vwap":2184},"2025-08-28",12.39,12.41,12.14,195700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":345,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-27",12.65,12.84,12.1,12.19,-3.64,287700,{"date":2195,"open":2196,"high":2197,"low":2182,"close":2188,"change":1029,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2188},"2025-08-26",12.5,12.7,1.61,280200,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-25",11.95,12.63,12.45,0.53,4.45,298900,{"date":2209,"open":2210,"high":2211,"low":2118,"close":2212,"change":1800,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-22",11.76,12.32,11.92,2.23,389000,{"date":2216,"open":2217,"high":2218,"low":2125,"close":2219,"change":262,"percent_change":1005,"volume":2220,"transactions":9,"vwap":2219},"2025-08-21",11.41,11.84,11.66,248800,{"date":2222,"open":2135,"high":2118,"low":2223,"close":2224,"change":152,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-20",10.96,11.51,3.14,383700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2122,"change":1984,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2122},"2025-08-19",11.35,11.57,11.14,-2.19,403000,{"date":2235,"open":2171,"high":2236,"low":2125,"close":2217,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2217},"2025-08-18",12.18,-0.52,-4.36,454600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2106,"change":1217,"percent_change":752,"volume":2245,"transactions":9,"vwap":2106},"2025-08-15",12.01,12.16,11.67,541600,{"date":2247,"open":2196,"high":2248,"low":2159,"close":2242,"change":907,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2242},"2025-08-14",12.8,-5.13,638100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-13",14.2,14.34,12.28,12.66,-1.58,-11.1,1340700,{"date":2261,"open":2262,"high":1864,"low":2263,"close":1855,"change":147,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1855},"2025-08-12",13.86,13.77,2.74,385500,{"date":2267,"open":1792,"high":2268,"low":2269,"close":2262,"change":107,"percent_change":1036,"volume":2270,"transactions":9,"vwap":2262},"2025-08-11",14.11,13.54,552400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-08",12.94,13.99,12.75,13.8,1.1,8.66,459400,{"date":2281,"open":2157,"high":2282,"low":2170,"close":2197,"change":1224,"percent_change":1598,"volume":2283,"transactions":9,"vwap":2197},"2025-08-07",13.09,726200,{"date":2285,"open":2286,"high":1829,"low":2165,"close":2287,"change":1391,"percent_change":102,"volume":2288,"transactions":9,"vwap":2287},"2025-08-06",12.87,12.02,904900,{"date":2290,"open":2103,"high":2165,"low":2224,"close":2095,"change":1125,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2095},"2025-08-05",1.8,534700,{"date":2294,"open":2295,"high":2103,"low":2217,"close":2123,"change":849,"percent_change":400,"volume":2296,"transactions":9,"vwap":2123},"2025-08-04",11.6,275000,{"date":2298,"open":2299,"high":2300,"low":2129,"close":2301,"change":907,"percent_change":1941,"volume":2302,"transactions":9,"vwap":2301},"2025-08-01",11.82,11.86,11.4,351000,{"date":2304,"open":2305,"high":2306,"low":2098,"close":2307,"change":462,"percent_change":1326,"volume":2308,"transactions":9,"vwap":2307},"2025-07-31",11.79,12.25,12.05,264200,{"date":2310,"open":2106,"high":2211,"low":2098,"close":2311,"change":1087,"percent_change":1755,"volume":2312,"transactions":9,"vwap":2311},"2025-07-30",11.97,322400,{"date":2314,"open":2315,"high":2315,"low":2098,"close":2212,"change":420,"percent_change":865,"volume":2316,"transactions":9,"vwap":2212},"2025-07-29",12.4,339500,{"date":2318,"open":2319,"high":2320,"low":2190,"close":2321,"change":1161,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-28",12.38,12.56,12.13,-1.78,356600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":1161,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-25",12.52,12.62,12.35,-1.75,223900,{"date":2332,"open":2196,"high":2333,"low":2096,"close":2334,"change":1217,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-24",12.69,12.57,-0.63,292100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2188,"change":596,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2188},"2025-07-23",12.43,12.73,12.33,2.93,261700,{"date":2345,"open":2346,"high":2347,"low":2165,"close":2348,"change":262,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-07-22",12.12,12.44,12.29,1.24,547500,{"date":2352,"open":2197,"high":2197,"low":2346,"close":2184,"change":2178,"percent_change":2353,"volume":1838,"transactions":9,"vwap":2184},"2025-07-21",-3.27,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1514,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-18",13.04,13.21,12.55,-2.26,412200,{"date":2362,"open":2248,"high":2363,"low":2333,"close":2189,"change":1045,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2189},"2025-07-17",12.99,0.16,366000,{"date":2367,"open":2368,"high":2369,"low":2320,"close":2370,"change":1045,"percent_change":2364,"volume":2371,"transactions":9,"vwap":2370},"2025-07-16",12.85,12.95,12.82,438200,{"date":2373,"open":2374,"high":2374,"low":2340,"close":2248,"change":1972,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2248},"2025-07-15",13.5,-4.05,648900,{"date":2378,"open":2379,"high":2380,"low":2273,"close":2380,"change":107,"percent_change":1521,"volume":2381,"transactions":9,"vwap":2380},"2025-07-14",13.24,13.34,400700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-11",13.78,13.95,13.2,13.28,-0.74,-5.28,451900,{"date":2392,"open":1798,"high":1810,"low":2393,"close":1857,"change":1453,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1857},"2025-07-10",13.79,-1.34,436700,{"date":2397,"open":2398,"high":2398,"low":1793,"close":2399,"change":1514,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-09",14.76,14.21,-2,386600,{"date":2403,"open":2404,"high":1865,"low":1812,"close":1791,"change":1514,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1791},"2025-07-08",14.82,-1.96,710700,{"date":2408,"open":1878,"high":2409,"low":1785,"close":2410,"change":2177,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-07",14.81,14.79,-0.34,436000,{"date":2414,"open":2415,"high":1265,"low":2416,"close":1865,"change":1140,"percent_change":966,"volume":2417,"transactions":9,"vwap":1865},"2025-07-03",14.9,14.53,287600,{"date":2419,"open":973,"high":2420,"low":1784,"close":1952,"change":1447,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1952},"2025-07-02",15.1,1.64,706300,{"date":2424,"open":1963,"high":1835,"low":2425,"close":2426,"change":1014,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-01",13.56,14.62,-0.95,1175600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2398,"change":823,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2398},"2025-06-30",14.72,15.27,14.41,0.89,1295000,{"date":2437,"open":2404,"high":1771,"low":2254,"close":1264,"change":1309,"percent_change":378,"volume":2438,"transactions":9,"vwap":1264},"2025-06-27",2875400,{"date":2440,"open":2032,"high":2441,"low":2442,"close":2443,"change":142,"percent_change":2213,"volume":2444,"transactions":9,"vwap":2443},"2025-06-26",14.68,14.15,14.66,473800,{"date":2446,"open":1375,"high":2447,"low":1798,"close":2254,"change":725,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2254},"2025-06-25",14.99,-3.69,490000,{"date":2451,"open":2452,"high":2453,"low":1785,"close":2045,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2045},"2025-06-24",14.39,14.91,0.61,4.27,1035500,{"date":2458,"open":2459,"high":1951,"low":2385,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-23",14.1,14.28,0.22,1.56,942300,{"date":2465,"open":2416,"high":2426,"low":2466,"close":2467,"change":452,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-20",13.93,14.06,-2.7,700500,{"date":2471,"open":2044,"high":1827,"low":2472,"close":2473,"change":1687,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-18",13.89,14.45,-3.02,775700,{"date":2477,"open":1439,"high":2478,"low":1970,"close":2415,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2415},"2025-06-17",15.94,-1.12,-6.99,704200,{"date":2483,"open":1408,"high":1138,"low":1439,"close":1280,"change":1087,"percent_change":2084,"volume":2484,"transactions":9,"vwap":1280},"2025-06-16",332200,{"date":2486,"open":2487,"high":2487,"low":1114,"close":1091,"change":2178,"percent_change":753,"volume":2488,"transactions":9,"vwap":1091},"2025-06-13",16.4,525500,{"date":2490,"open":2491,"high":1395,"low":1192,"close":1745,"change":491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1745},"2025-06-12",16.35,-1.03,448600,{"date":2495,"open":1231,"high":2496,"low":1779,"close":2497,"change":1629,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-11",16.87,16.55,9.24,752200,{"date":2501,"open":2478,"high":1300,"low":1889,"close":1769,"change":345,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1769},"2025-06-10",-2.95,535100,{"date":2505,"open":1970,"high":1994,"low":2442,"close":1207,"change":1416,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1207},"2025-06-09",8.48,595700,{"date":2509,"open":973,"high":1858,"low":2032,"close":2452,"change":1237,"percent_change":1301,"volume":2510,"transactions":9,"vwap":2452},"2025-06-06",398600,{"date":2512,"open":2051,"high":1835,"low":2039,"close":2513,"change":1453,"percent_change":695,"volume":2514,"transactions":9,"vwap":2513},"2025-06-05",14.46,337400,{"date":2516,"open":1856,"high":2517,"low":2518,"close":1963,"change":2146,"percent_change":2146,"volume":2519,"transactions":9,"vwap":1963},"2025-06-04",15.04,13.43,750700,{"date":2521,"open":1797,"high":2522,"low":2416,"close":1963,"change":1910,"percent_change":1053,"volume":2523,"transactions":9,"vwap":1963},"2025-06-03",15.03,391800,{"date":2525,"open":1856,"high":1466,"low":2416,"close":1971,"change":1480,"percent_change":2178,"volume":2526,"transactions":9,"vwap":1971},"2025-06-02",621400,{"date":2528,"open":2410,"high":1433,"low":1810,"close":1797,"change":1652,"percent_change":2529,"volume":2530,"transactions":9,"vwap":1797},"2025-05-30",-2.13,343400,{"date":2532,"open":2044,"high":2533,"low":1855,"close":2447,"change":188,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2447},"2025-05-29",15.13,3.24,550000,{"date":2537,"open":1848,"high":973,"low":2274,"close":1848,"change":1045,"percent_change":636,"volume":2538,"transactions":9,"vwap":1848},"2025-05-28",435100,{"date":2540,"open":2432,"high":2541,"low":2542,"close":1791,"change":1195,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1791},"2025-05-27",15.63,14.3,-2.55,705700,{"date":2546,"open":2547,"high":1271,"low":357,"close":2548,"change":1984,"percent_change":346,"volume":1365,"transactions":9,"vwap":2548},"2025-05-23",14.7,14.88,{"date":2550,"open":1375,"high":1200,"low":1858,"close":2533,"change":1201,"percent_change":637,"volume":2551,"transactions":9,"vwap":2533},"2025-05-22",226300,{"date":2553,"open":1722,"high":1726,"low":1878,"close":2517,"change":1459,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2517},"2025-05-21",-2.34,311000,{"date":2557,"open":2022,"high":1230,"low":1889,"close":1272,"change":1910,"percent_change":1800,"volume":2558,"transactions":9,"vwap":1272},"2025-05-20",224800,{"date":2560,"open":1236,"high":1884,"low":1769,"close":2022,"change":743,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2022},"2025-05-19",-1.79,331300,{"date":2564,"open":1872,"high":1764,"low":2409,"close":1185,"change":849,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1185},"2025-05-16",1.89,496400,{"date":2568,"open":1791,"high":1185,"low":2569,"close":1434,"change":137,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1434},"2025-05-15",14.16,4.49,581200,{"date":2573,"open":2574,"high":1884,"low":1786,"close":2575,"change":152,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-05-14",15.06,14.69,2.44,1355100,{"date":2579,"open":2275,"high":2580,"low":2327,"close":2254,"change":2581,"percent_change":2269,"volume":2582,"transactions":9,"vwap":2254},"2025-05-13",14.48,1.71,1210500,{"date":2584,"open":2196,"high":2189,"low":2165,"close":2203,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2203},"2025-05-12",0.81,6.85,600300,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2299,"change":1989,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2299},"2025-05-09",11.12,12.23,6.39,510500,{"date":2595,"open":2596,"high":2112,"low":2597,"close":2124,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2124},"2025-05-08",10.32,9.94,0.96,9.46,809000,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-07",7.75,10.4,10.15,3.01,42.16,1283500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1014,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-06",7.21,7.38,7.01,7.14,-1.92,239300,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2146,"percent_change":2146,"volume":2622,"transactions":9,"vwap":2621},"2025-05-05",7.1,7.49,7.28,334600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2621,"change":1201,"percent_change":1880,"volume":2628,"transactions":9,"vwap":2621},"2025-05-02",7.31,7.45,7.27,84200,{"date":2630,"open":2631,"high":2625,"low":2631,"close":2632,"change":1760,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-01",7,7.19,3.3,192600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2637,"change":1014,"percent_change":2640,"volume":1232,"transactions":9,"vwap":2637},"2025-04-30",6.96,7.03,6.68,-1.97,{"date":2642,"open":2643,"high":2644,"low":176,"close":2619,"change":112,"percent_change":1014,"volume":2645,"transactions":9,"vwap":2619},"2025-04-29",7.05,7.35,677400,{"date":2647,"open":2648,"high":2649,"low":2586,"close":2650,"change":1391,"percent_change":1079,"volume":2651,"transactions":9,"vwap":2650},"2025-04-28",7.04,7.18,7.11,163800,{"date":2653,"open":2614,"high":2649,"low":2654,"close":2655,"change":1886,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-04-25",6.93,6.99,-4.12,119800,{"date":2659,"open":2654,"high":2660,"low":2654,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-04-24",7.41,7.29,0.5,7.36,182700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1391,"percent_change":2291,"volume":2671,"transactions":9,"vwap":2670},"2025-04-23",6.9,7.09,6.75,6.79,123000,{"date":180,"open":1006,"high":2673,"low":2674,"close":2675,"change":1046,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},6.82,6.53,6.67,1.52,97300]