[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTRE":3,"homepage-market-summary":31,"stock-historical-FTRE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTRE","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},"Fortrea Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Fortrea is a global, late-stage contract research organization that provides comprehensive phase 1 through phase 4 clinical trial management, clinical pharmacology, and patient access solutions. The company works with emerging and large biopharma, medical device, and diagnostic companies to run their clinical trials as a functional-service provider, full-service provider, and offers hybrid trials. In 2023, Fortrea was formed as an independent, publicly traded company after Labcorp spun off its clinical development business, which it acquired via its purchase of Covance in 2015 for $6.1 billion.","14,000","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20,19.58,20.05,19.09,19.4,0.6,3.09,1048171.625945,15230,19.8795,21.39,8.55,1442297.393331148,89.2,826,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,84,91],{"symbol":79,"name":80,"price":81,"change":22,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.97,1743960,636545348.332787,263.64,"2025-04-22",[182,183,193,204,215,226,235,244,255,265,275,286,297,308,319,328,338,349,360,370,380,391,402,412,423,433,444,452,463,473,484,493,504,513,523,532,542,551,561,569,579,589,596,606,615,625,636,645,655,664,674,682,690,696,705,712,718,725,731,735,742,749,757,765,772,778,783,791,796,803,809,816,824,832,839,848,855,864,871,878,886,893,900,906,915,924,932,939,948,956,964,972,979,987,994,1002,1008,1016,1024,1032,1040,1048,1055,1063,1071,1077,1085,1094,1103,1112,1120,1128,1136,1145,1152,1160,1166,1174,1182,1190,1197,1204,1210,1218,1225,1232,1239,1246,1253,1261,1269,1277,1285,1293,1301,1307,1316,1322,1328,1335,1341,1349,1357,1364,1372,1377,1384,1391,1396,1402,1408,1414,1421,1428,1433,1437,1445,1452,1457,1461,1468,1474,1482,1490,1496,1503,1511,1518,1525,1531,1538,1544,1550,1555,1560,1566,1572,1579,1585,1591,1600,1609,1616,1622,1629,1634,1638,1644,1651,1657,1661,1667,1672,1678,1685,1691,1696,1702,1708,1714,1718,1723,1730,1735,1743,1750,1757,1763,1769,1777,1785,1793,1801,1807,1814,1821,1829,1834,1838,1843,1849,1856,1863,1871,1878,1884,1889,1898,1904,1910,1916,1921,1927,1932,1938,1945,1953,1959,1964,1968,1974,1978,1984,1992,1998,2004,2012,2020,2027,2033,2037,2041,2045,2050,2057,2064,2070,2077,2081,2086,2092,2097,2102,2108,2111,2115,2121,2127,2130,2136,2144,2151,2157,2163,2167,2173,2177,2184,2188,2195,2204,2211,2219,2226,2233,2240,2247,2255,2263,2271,2279,2285,2291,2297,2303,2309,2316,2322,2327,2333,2339,2346,2353,2362,2368,2376,2383,2388,2395,2402,2410,2418,2426,2432,2438,2442,2448,2455,2462,2466,2471,2479,2485,2492,2500,2506,2514,2519,2525,2530,2535,2542,2549,2553,2559,2562,2567,2575,2582,2586,2592,2600,2606,2611,2616,2620,2625,2633,2636,2643,2649,2653,2661,2667,2671,2677,2683,2689,2696,2700,2706,2712,2715,2720,2726],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.88,19.96,19.05,-0.55,-2.76,1942462.185957,17855,19.4111,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.41,20.02,19.39,19.95,0.21,1.06,1480952.088987,14225,19.9047,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.89,20.39,19.42,19.74,-0.32,-1.6,1170631.223053,15506,19.709,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.54,20.97,19.35,20.06,0.17,0.85,1624703.329666,17668,20.099,{"date":227,"open":228,"high":229,"low":219,"close":206,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",19.9,20.285,-0.13,-0.65,708906.740661,11643,19.7874,{"date":236,"open":20,"high":237,"low":238,"close":196,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",20.49,19.25,0.5,2.56,1225779.591957,18560,20.0346,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",20.25,20.71,19.5,19.52,-0.91,-4.45,1067781.073296,13875,19.8776,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",20.13,20.575,20.43,0.41,2.05,1509237.86015,15104,20.4059,{"date":266,"open":267,"high":268,"low":269,"close":196,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",20.29,20.44,19.665,0.09,0.45,1051229.656064,14996,19.9482,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",20.1,20.22,19.2801,19.93,-0.35,-1.73,3107458.985585,20725,19.8235,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",20.31,21.11,20.19,20.28,0.31,1.55,2286817.251029,28353,20.5866,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",19.75,20.61,19.62,19.97,0.24,1.22,2689866.034002,25094,20.0612,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",17.21,19.915,17.155,19.73,2.32,13.33,1902528.644709,22692,19.0688,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":199,"percent_change":304,"volume":325,"transactions":326,"vwap":327},"2026-09-14",17.22,17.67,16.98,17.41,1529560.806511,19517,17.3144,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":200,"volume":335,"transactions":336,"vwap":337},"2026-09-11",17.1,17.57,16.84,17.2,0.18,1929704.772363,14306,17.2247,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",16.36,17.03,16.0717,17.02,0.23,1.37,741155.591969,14087,16.7947,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",16.86,17.09,16.7,16.79,-0.27,-1.58,1240895.643601,16861,16.8404,{"date":361,"open":362,"high":363,"low":351,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",17.28,17.61,17.06,-0.64,-3.62,1520336.181011,16286,17.2087,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",18.5,17.64,17.7,-0.92,-4.94,762079.967859,13406,17.8935,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",18.67,18.99,18.18,18.62,0.26,1.42,776308.771492,12587,18.4903,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",17.91,19,17.81,18.36,0.64,3.61,902414.749523,14946,18.3679,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":231,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",18.38,18.51,17.62,17.72,-3.54,1186242.883305,16163,17.882,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",18.6,18.77,18.02,18.37,-0.44,-2.34,1510180.545136,13473,18.3014,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":355,"volume":430,"transactions":431,"vwap":432},"2026-08-28",18.765,19.14,18.46,18.81,-0.05,1140970.346051,16449,18.8607,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",18.7,19.34,18.55,18.86,0.33,1.78,1323675.533816,14932,18.9452,{"date":445,"open":446,"high":437,"low":447,"close":448,"change":386,"percent_change":387,"volume":449,"transactions":450,"vwap":451},"2026-08-26",18.1,17.99,18.53,598295.585696,10201,18.3717,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",18.33,18.64,17.87,18.27,-0.04,-0.22,599530.442545,11538,18.2323,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":418,"volume":470,"transactions":471,"vwap":472},"2026-08-24",18.34,18.45,17.78,18.31,-0.08,1053469.031497,15005,18.1679,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",18.23,18.539,17.82,18.39,0.2,1.1,864121.135833,13184,18.3245,{"date":485,"open":486,"high":425,"low":456,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",17.88,18.19,0.05,0.28,1516070.199637,20707,18.2875,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",17.93,18.49,17.8675,18.14,0.54,3.07,1033337.357472,16832,18.0944,{"date":505,"open":506,"high":446,"low":507,"close":508,"change":509,"percent_change":189,"volume":510,"transactions":511,"vwap":512},"2026-08-18",17.8,17.405,17.6,-0.5,668713.205129,12430,17.6522,{"date":514,"open":515,"high":516,"low":517,"close":446,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",17.37,18.12,17.15,0.69,3.96,1152424.119993,17927,17.8822,{"date":524,"open":525,"high":526,"low":332,"close":324,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",17.65,17.84,-0.41,-2.3,2560553.073645,33212,17.3773,{"date":533,"open":534,"high":535,"low":536,"close":477,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",18.52,18.68,17.71,-0.51,-2.78,1327915.006569,23157,18.0128,{"date":543,"open":544,"high":219,"low":545,"close":454,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",19.33,18.3,-1.19,-6.1,1661448.042352,24989,18.5429,{"date":552,"open":553,"high":554,"low":555,"close":249,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",18.94,19.585,18.82,0.53,2.79,869368.816912,16387,19.2711,{"date":562,"open":516,"high":563,"low":393,"close":383,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",19.285,0.56,3.04,946909.224138,15741,18.8933,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":159,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",17.86,18.58,17.58,18.43,4.18,987149.633044,18097,18.2995,{"date":580,"open":187,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",19.4599,17.645,17.69,-1.36,-7.14,1253398.352141,19689,17.9659,{"date":590,"open":446,"high":591,"low":446,"close":187,"change":200,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",19.715,5.89,1899482.867598,23926,19.1324,{"date":597,"open":598,"high":599,"low":600,"close":447,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",19.07,19.16,17.85,-0.95,-5.02,2297281.692139,28762,18.1242,{"date":607,"open":608,"high":609,"low":583,"close":553,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",19.04,19.47,-0.23,-1.2,3137575.130455,37354,18.9129,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":270,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",18.8,19.38,18.21,19.17,0.47,1909572.723053,25435,18.9187,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",20.48,20.83,18.93,19.08,-1.32,-6.47,1949371.412284,26515,19.3633,{"date":637,"open":638,"high":26,"low":248,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",19.59,20.4,-0.3,-1.45,3153284.936101,32382,20.6209,{"date":646,"open":246,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",21.12,19.885,20.7,1.5,7.81,3237613.666375,32889,20.7055,{"date":656,"open":657,"high":658,"low":394,"close":659,"change":210,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",19.44,19.81,19.2,-1.64,1432156.838532,20482,19.3281,{"date":665,"open":666,"high":667,"low":668,"close":249,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",19.77,20.09,19.24,0.02,0.1,1342944.281133,19485,19.6412,{"date":675,"open":676,"high":290,"low":677,"close":248,"change":102,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",19.18,19.015,5.46,1705032.190561,20787,19.519,{"date":683,"open":374,"high":684,"low":515,"close":496,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",18.59,0.58,3.24,1159078.607771,15351,18.2535,{"date":691,"open":692,"high":454,"low":363,"close":393,"change":334,"percent_change":89,"volume":693,"transactions":694,"vwap":695},"2026-07-21",17.76,1533345.071541,19412,17.9248,{"date":697,"open":373,"high":526,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",17.49,17.73,-0.03,-0.17,680653.604943,11596,17.6697,{"date":706,"open":699,"high":707,"low":708,"close":692,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":692},"2026-07-17",18.115,17.52,-0.16,-0.89,938500,{"date":713,"open":714,"high":516,"low":508,"close":715,"change":716,"percent_change":107,"volume":717,"transactions":9,"vwap":715},"2026-07-16",17.9,17.92,0.01,1682900,{"date":719,"open":516,"high":720,"low":721,"close":393,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":393},"2026-07-15",18.16,17.391,-0.12,-0.67,974000,{"date":726,"open":416,"high":727,"low":322,"close":728,"change":221,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-14",18.29,18.030001,0.95,736300,{"date":732,"open":573,"high":447,"low":733,"close":571,"change":670,"percent_change":564,"volume":734,"transactions":9,"vwap":571},"2026-07-13",17.445,802800,{"date":736,"open":737,"high":738,"low":739,"close":692,"change":270,"percent_change":740,"volume":741,"transactions":9,"vwap":692},"2026-07-10",17.66,18.059999,17.47,0.51,832100,{"date":743,"open":744,"high":456,"low":745,"close":322,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":322},"2026-07-09",16.93,16.76,0.65,3.82,971800,{"date":750,"open":751,"high":752,"low":753,"close":343,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":343},"2026-07-08",17.11,17.18,16.554,-0.46,-2.63,847400,{"date":758,"open":759,"high":468,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",18.084999,16.88,17.48,-0.37,-2.07,1229200,{"date":766,"open":507,"high":767,"low":768,"close":600,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":600},"2026-07-06",17.98,16.9,0.57,3.3,923700,{"date":773,"open":407,"high":774,"low":775,"close":362,"change":640,"percent_change":776,"volume":777,"transactions":9,"vwap":362},"2026-07-02",18.049999,17.23,-1.71,1372000,{"date":779,"open":374,"high":465,"low":780,"close":573,"change":334,"percent_change":781,"volume":782,"transactions":9,"vwap":573},"2026-07-01",17.38,1.03,1574800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":722,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",17.53,17.75,17.24,17.4,-0.68,1080900,{"date":792,"open":708,"high":506,"low":793,"close":708,"change":230,"percent_change":794,"volume":795,"transactions":9,"vwap":708},"2026-06-29",17.084999,-0.74,1209500,{"date":797,"open":798,"high":600,"low":799,"close":525,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":525},"2026-06-26",16.97,16.515,-0.06,-0.34,3629700,{"date":804,"open":805,"high":720,"low":806,"close":536,"change":518,"percent_change":807,"volume":808,"transactions":9,"vwap":536},"2026-06-25",17.08,16.99,4.05,1918200,{"date":810,"open":811,"high":812,"low":813,"close":343,"change":564,"percent_change":814,"volume":815,"transactions":9,"vwap":343},"2026-06-24",16.83,17.778,16.75,3.4,2467900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":68,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-23",15.37,16.52,15.25,16.46,5.78,1167900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":122,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-22",15.69,15.99,15.195,15.56,1.63,1727300,{"date":833,"open":834,"high":835,"low":836,"close":73,"change":112,"percent_change":837,"volume":838,"transactions":9,"vwap":73},"2026-06-18",15.76,16.049999,14.88,-0.07,3008100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",15.9,16.040001,15.225,15.32,-0.66,-4.13,1087200,{"date":849,"open":850,"high":851,"low":841,"close":852,"change":231,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",16.67,16.69,15.98,-3.91,1472700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",16.71,17.080999,16.38,16.63,0.15,0.91,948700,{"date":865,"open":813,"high":866,"low":867,"close":95,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":95},"2026-06-12",16.95,16.395,-0.39,-2.31,964700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":556,"percent_change":686,"volume":877,"transactions":9,"vwap":876},"2026-06-11",16.49,17.07,16.145,16.87,1240700,{"date":879,"open":880,"high":787,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",16.91,16.32,16.34,-0.54,-3.2,1051900,{"date":887,"open":888,"high":889,"low":890,"close":760,"change":292,"percent_change":891,"volume":892,"transactions":9,"vwap":760},"2026-06-09",17,17.34,16.08,1.87,867200,{"date":894,"open":895,"high":333,"low":896,"close":897,"change":54,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-08",16.42,16.22,16.57,3.05,1186800,{"date":901,"open":902,"high":698,"low":827,"close":890,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":890},"2026-06-05",17.030001,-1.17,-6.78,1033200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",15.68,17.556,15.549,17.25,1.62,10.36,2990500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",15.36,15.65,14.47,15.63,0.27,1.76,1021800,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-06-02",15.35,15.7,15,-0.4,-2.54,1372400,{"date":933,"open":820,"high":934,"low":935,"close":834,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":834},"2026-06-01",16.075001,14.765,0.37,2.4,1714400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",15.06,15.609,14.64,15.39,0.39,2.6,2042400,{"date":949,"open":950,"high":951,"low":952,"close":928,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":928},"2026-05-28",13.37,15.09,13.25,1.58,11.77,1331900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":479,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-27",13.19,13.66,13.11,13.42,1.51,944300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-26",13.4,13.54,13,13.22,0,1136100,{"date":973,"open":974,"high":975,"low":968,"close":969,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":969},"2026-05-22",13.16,13.49,0.08,0.61,924100,{"date":980,"open":981,"high":967,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",13.27,13.125,13.14,-0.56,-4.09,1115900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":112,"percent_change":837,"volume":993,"transactions":9,"vwap":992},"2026-05-20",13.71,13.84,13.13,13.7,877000,{"date":995,"open":996,"high":997,"low":998,"close":989,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":989},"2026-05-19",13.59,13.885,13.35,0.12,0.88,873700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":996,"change":837,"percent_change":537,"volume":1007,"transactions":9,"vwap":996},"2026-05-18",13.75,14.21,13.32,998100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":959,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":959},"2026-05-15",13.96,14.05,13.51,-0.58,-4.07,1100900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":610,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-14",14.6,14.77,14.18,14.24,-1.59,1036600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":919,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":919},"2026-05-13",14.58,14.8,14.23,-0.14,-0.96,958500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":930,"volume":1039,"transactions":9,"vwap":1037},"2026-05-12",14.89,14.97,14.16,14.61,-0.38,1339300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":418,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-11",15.43,15.46,14.835,14.99,-2.85,1196700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1042,"change":1029,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2026-05-08",15.59,15.61,14.71,-0.9,1391400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":837,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",15.64,16.2,15.265,15.57,-0.45,1635100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1057,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1057},"2026-05-06",14.85,15.795,14.53,1.11,7.64,2868900,{"date":1072,"open":1073,"high":1051,"low":1010,"close":1067,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1067},"2026-05-05",13.97,2.28,18.61,4228300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":769,"volume":1084,"transactions":9,"vwap":1082},"2026-05-04",12.19,12.32,11.73,12.25,0.07,2157800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",11.64,12.28,11.48,12.18,0.68,5.91,1194600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",10.53,11.6,10.499,11.5,0.94,8.9,2333000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",10.7,11.12,10.43,10.56,-0.2,-1.86,2963800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":962,"volume":1119,"transactions":9,"vwap":1117},"2026-04-28",10.65,10.89,10.47,10.76,0.16,1491200,{"date":1121,"open":1122,"high":1114,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-27",9.72,9.64,10.6,0.8,8.16,1798700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":221,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-24",9.59,9.88,9.3,9.8,1.77,774100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",10.27,10.38,9.2,9.63,-0.87,-8.29,1754700,{"date":1146,"open":1096,"high":1147,"low":1148,"close":1149,"change":334,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",10.73,10.17,10.5,1.74,900200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":722,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",10.44,10.99,10.22,10.32,-1.15,1085000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1154,"change":107,"percent_change":685,"volume":1165,"transactions":9,"vwap":1154},"2026-04-20",10.2,10.52,10.175,590100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1139,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1139},"2026-04-17",10.4,10.54,10.14,0.29,2.87,750100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":127,"volume":1181,"transactions":9,"vwap":1179},"2026-04-16",10.03,10.59,9.97,10.09,0.04,1524500,{"date":1183,"open":1184,"high":1162,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-15",9.6,9.555,10.05,0.46,4.8,1196300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1130,"change":199,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1130},"2026-04-14",9.47,9.71,9.455,2.24,600300,{"date":1198,"open":1199,"high":1185,"low":1200,"close":1201,"change":479,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-13",9.07,8.935,9.38,2.18,676900,{"date":1205,"open":1201,"high":1206,"low":1200,"close":1207,"change":1109,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",9.51,9.18,-2.13,591900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1201,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1201},"2026-04-09",9.46,9.585,9.09,-0.25,-2.6,736800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1141,"change":999,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1141},"2026-04-08",10.02,10.39,9.345,1.26,1130600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1206,"change":239,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1206},"2026-04-07",8.82,9.57,8.8,5.55,1028500,{"date":1233,"open":1234,"high":1235,"low":27,"close":1236,"change":418,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",9.42,9.48,9.01,-4.66,1197900,{"date":1240,"open":1241,"high":1242,"low":1101,"close":1243,"change":800,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",9.02,9.83,9.45,-0.63,845500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1206,"change":270,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1206},"2026-04-01",9.4,9.77,9.245,0.96,999700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1234,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1234},"2026-03-31",9.1,9.68,8.86,0.55,6.2,1315100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1109,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",8.93,9.25,8.64,8.87,-2.21,1143500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1199,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1199},"2026-03-27",9.41,9.49,8.98,-0.48,-5.03,797500,{"date":1278,"open":1279,"high":1249,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",9.32,9.26,9.55,0.11,1.17,963900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1029,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",9.75,9.92,9.285,9.44,-1.46,889700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":701,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",9.7,9.805,9.54,9.58,-1.74,698200,{"date":1302,"open":1256,"high":1303,"low":1212,"close":1287,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1287},"2026-03-23",10.085,0.22,2.31,1018600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",9.79,9.965,9.315,9.53,-0.26,-2.66,2576200,{"date":1317,"open":1122,"high":1318,"low":1298,"close":1309,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1309},"2026-03-19",10.08,-0.15,-1.51,1152500,{"date":1323,"open":1212,"high":1324,"low":1311,"close":1325,"change":303,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",10.16,9.94,2.47,1637200,{"date":1329,"open":1279,"high":1330,"low":1331,"close":1295,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1295},"2026-03-17",9.93,9.27,0.43,4.64,1880600,{"date":1336,"open":1140,"high":1243,"low":1337,"close":1331,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-03-16",8.89,0.34,3.81,1480300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1263,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1263},"2026-03-13",9.11,9.28,8.59,-0.11,-1.22,1413100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1038,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",9.24,9.29,8.85,9.04,-4.03,1989700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1234,"change":621,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1234},"2026-03-11",8.77,9.495,8.6,5.25,1876300,{"date":1365,"open":1131,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",9.91,8.72,8.95,-0.88,-8.95,2903400,{"date":1373,"open":1374,"high":1374,"low":1132,"close":1242,"change":1304,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1242},"2026-03-09",9.9,2.29,1857800,{"date":1378,"open":1141,"high":1379,"low":1234,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",9.975,9.61,-0.31,-3.12,1248500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1288,"change":754,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1288},"2026-03-05",10.18,10.815,9.67,-4.43,1423300,{"date":1392,"open":1393,"high":1117,"low":1170,"close":1139,"change":1394,"percent_change":601,"volume":1395,"transactions":9,"vwap":1139},"2026-03-04",10.48,-0.1,1352600,{"date":1397,"open":1398,"high":1399,"low":1298,"close":1393,"change":469,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-03-03",10.15,10.64,-0.76,2688500,{"date":1403,"open":1404,"high":1405,"low":1398,"close":1108,"change":709,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1108},"2026-03-02",10.28,10.69,-1.49,1915500,{"date":1409,"open":1107,"high":1410,"low":1411,"close":1412,"change":469,"percent_change":794,"volume":1413,"transactions":9,"vwap":1412},"2026-02-27",11.11,10.12,10.72,2608300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1187,"percent_change":1420,"volume":1070,"transactions":9,"vwap":1419},"2026-02-26",9.335,10.91,9.05,10.8,4.45,{"date":1422,"open":1124,"high":1423,"low":1424,"close":1425,"change":669,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-25",11.236,10,10.34,0.19,1905500,{"date":1429,"open":1412,"high":1155,"low":1404,"close":1157,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1157},"2026-02-24",-0.52,-4.8,1657600,{"date":1434,"open":1417,"high":1417,"low":1157,"close":1435,"change":709,"percent_change":641,"volume":1436,"transactions":9,"vwap":1435},"2026-02-23",10.84,1705700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":112,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",10.77,11.23,10.51,11,-0.09,2087200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":769,"percent_change":678,"volume":1451,"transactions":9,"vwap":1450},"2026-02-19",10.13,11.03,9.78,11.01,2141400,{"date":1453,"open":1141,"high":1454,"low":1141,"close":1154,"change":159,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1154},"2026-02-18",10.579,7.63,2476300,{"date":1458,"open":1122,"high":1178,"low":1459,"close":1295,"change":1443,"percent_change":375,"volume":1460,"transactions":9,"vwap":1295},"2026-02-17",9.418,1900900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1309,"change":1274,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1309},"2026-02-13",10.29,10.575,9.76,-4.67,2029700,{"date":1469,"open":1470,"high":1471,"low":1140,"close":1138,"change":631,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1138},"2026-02-12",11.35,11.38,-11.39,5431600,{"date":1475,"open":1476,"high":1477,"low":1471,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-11",13.41,13.65,11.59,-2.08,-15.22,2825600,{"date":1483,"open":1484,"high":1485,"low":966,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-10",14.79,14.935,13.67,-1.21,-8.13,2048200,{"date":1491,"open":1492,"high":928,"low":1493,"close":836,"change":344,"percent_change":1494,"volume":1495,"transactions":9,"vwap":836},"2026-02-09",14.66,14,1.57,922900,{"date":1497,"open":1493,"high":1498,"low":1499,"close":1500,"change":222,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-06",14.96,13.87,14.65,6.16,1651600,{"date":1504,"open":1505,"high":852,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",15.92,13.47,13.8,-2.26,-14.07,3175000,{"date":1512,"open":896,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":903,"volume":1517,"transactions":9,"vwap":1515},"2026-02-04",16.37,15.47,16.059999,-0.19,2397100,{"date":1519,"open":351,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":366,"volume":1524,"transactions":9,"vwap":1522},"2026-02-03",17.12,15.485,16.25,-0.61,1576800,{"date":1526,"open":1527,"high":333,"low":1528,"close":351,"change":488,"percent_change":1529,"volume":1530,"transactions":9,"vwap":351},"2026-02-02",16.56,16,0.3,1382800,{"date":1532,"open":323,"high":888,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",16.11,16.81,-0.24,-1.41,962300,{"date":1539,"open":851,"high":752,"low":1540,"close":1541,"change":142,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-29",16.084999,17.049999,1.91,919900,{"date":1545,"open":515,"high":324,"low":1546,"close":1547,"change":868,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",16.12,16.73,-2.28,1015700,{"date":1551,"open":1541,"high":1552,"low":1553,"close":1520,"change":107,"percent_change":152,"volume":1554,"transactions":9,"vwap":1520},"2026-01-27",17.26,16.82,750200,{"date":1556,"open":1557,"high":517,"low":882,"close":1558,"change":344,"percent_change":345,"volume":1559,"transactions":9,"vwap":1558},"2026-01-26",16.8,17.059999,882200,{"date":1561,"open":889,"high":1562,"low":1563,"close":811,"change":1430,"percent_change":1564,"volume":1565,"transactions":9,"vwap":811},"2026-01-23",17.378,16.685,-3,679100,{"date":1567,"open":1568,"high":395,"low":760,"close":1569,"change":1338,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-22",17.16,17.35,2,550900,{"date":1573,"open":1574,"high":1568,"low":1575,"close":1576,"change":61,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-21",15.85,15.77,17.01,7.52,887900,{"date":1580,"open":890,"high":1581,"low":818,"close":1582,"change":789,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-20",16.375,15.82,-4.12,1440600,{"date":1586,"open":1528,"high":787,"low":1587,"close":1588,"change":499,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-16",15.55,16.5,3.38,1945700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-15",16.625,16.85,15.81,15.96,-0.81,-4.83,1339600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-14",17.3,17.685,16.24,16.77,-0.6,-3.45,1508100,{"date":1610,"open":1611,"high":385,"low":1612,"close":515,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":515},"2026-01-13",18.48,17.305,-1.03,-5.6,825500,{"date":1617,"open":775,"high":1618,"low":775,"close":1619,"change":102,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-12",18.495,18.4,5.81,1749200,{"date":1623,"open":1624,"high":1625,"low":323,"close":1626,"change":429,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",17.54,18.01,17.39,-0.29,1743100,{"date":1630,"open":1631,"high":1631,"low":333,"close":1632,"change":429,"percent_change":1627,"volume":1633,"transactions":9,"vwap":1632},"2026-01-08",18.25,17.44,1193000,{"date":1635,"open":788,"high":1636,"low":880,"close":698,"change":429,"percent_change":1627,"volume":1637,"transactions":9,"vwap":698},"2026-01-07",18.098,1488700,{"date":1639,"open":516,"high":382,"low":1640,"close":1624,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2026-01-06",17.36,0.92,5.54,2830900,{"date":1645,"open":1534,"high":1646,"low":1647,"close":1648,"change":1516,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-05",16.94,15.95,16.62,-1.13,1272800,{"date":1652,"open":1552,"high":1653,"low":1654,"close":1534,"change":418,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1534},"2026-01-02",17.27,16.195,-2.55,1178100,{"date":1658,"open":780,"high":583,"low":806,"close":911,"change":230,"percent_change":1659,"volume":1660,"transactions":9,"vwap":911},"2025-12-31",-0.75,1289100,{"date":1662,"open":775,"high":761,"low":1663,"close":780,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":780},"2025-12-30",17.084,0.13,0.75,689100,{"date":1668,"open":321,"high":1669,"low":1558,"close":911,"change":1319,"percent_change":1670,"volume":1671,"transactions":9,"vwap":911},"2025-12-29",17.495,-0.86,657200,{"date":1673,"open":1674,"high":1674,"low":1675,"close":788,"change":640,"percent_change":1676,"volume":1677,"transactions":9,"vwap":788},"2025-12-26",18.040001,17.29,-1.69,831500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":374,"change":1683,"percent_change":903,"volume":1684,"transactions":9,"vwap":374},"2025-12-24",17.95,18.014999,17.585,-0.21,522400,{"date":1686,"open":1687,"high":1688,"low":751,"close":393,"change":1304,"percent_change":1689,"volume":1690,"transactions":9,"vwap":393},"2025-12-23",17.45,17.97,1.24,821400,{"date":1692,"open":692,"high":727,"low":1693,"close":583,"change":429,"percent_change":1694,"volume":1695,"transactions":9,"vwap":583},"2025-12-22",17.51,-0.28,929700,{"date":1697,"open":1698,"high":774,"low":1698,"close":1699,"change":117,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-12-19",16.61,17.74,6.8,3204500,{"date":1703,"open":1704,"high":780,"low":1058,"close":1698,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1698},"2025-12-18",16.43,0.42,2.59,2004400,{"date":1709,"open":1710,"high":1522,"low":1587,"close":1711,"change":479,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",15.93,16.19,1.25,1094700,{"date":1715,"open":1575,"high":1716,"low":920,"close":827,"change":837,"percent_change":418,"volume":1717,"transactions":9,"vwap":827},"2025-12-16",16.31,973500,{"date":1719,"open":882,"high":895,"low":1720,"close":1515,"change":1338,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1515},"2025-12-15",15.4,2.16,1496600,{"date":1724,"open":835,"high":1725,"low":1726,"close":1727,"change":221,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-12",16.33,15.425,15.72,1.09,1367900,{"date":1731,"open":1533,"high":1646,"low":1732,"close":1587,"change":260,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1587},"2025-12-11",15.49,2.71,1823200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1665,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-10",14.39,15.5,14.02,15.14,5.21,1417600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1737,"change":868,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1737},"2025-12-09",14.63,14.9,14.215,-2.64,1174000,{"date":1751,"open":1018,"high":1752,"low":1753,"close":1754,"change":499,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",14.895,14.056,14.78,3.79,1861400,{"date":1758,"open":1759,"high":1498,"low":1760,"close":1021,"change":1313,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1021},"2025-12-05",14.52,14.13,-1.79,1745800,{"date":1764,"open":1765,"high":1759,"low":1766,"close":1767,"change":469,"percent_change":188,"volume":1768,"transactions":9,"vwap":1767},"2025-12-04",14.25,13.06,14.5,2150900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1026,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1026},"2025-12-03",12.93,15.05,12.785,1.83,14.35,1915300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":292,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-02",12.49,12.96,12.115,12.75,2.49,731900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":355,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-01",12.47,12.919,12.29,12.44,-2.12,806000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":976,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-28",12.78,13.235,12.625,12.71,0.63,515600,{"date":1802,"open":1803,"high":991,"low":1804,"close":1805,"change":1319,"percent_change":903,"volume":1806,"transactions":9,"vwap":1805},"2025-11-26",12.69,12.4,12.63,1501900,{"date":1808,"open":1809,"high":950,"low":1810,"close":1795,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1795},"2025-11-25",12.17,12.06,0.83,6.95,1654100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1141,"volume":1820,"transactions":9,"vwap":1818},"2025-11-24",10.68,12.025,11.95,1.05,3237600,{"date":1822,"open":1220,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-21",11.04,9.87,10.9,0.86,8.57,942800,{"date":1830,"open":1831,"high":1116,"low":1330,"close":1832,"change":970,"percent_change":970,"volume":1833,"transactions":9,"vwap":1832},"2025-11-20",10.21,10.04,733700,{"date":1835,"open":1138,"high":1105,"low":1424,"close":1832,"change":709,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1832},"2025-11-19",-1.57,896100,{"date":1839,"open":1193,"high":1840,"low":1388,"close":1162,"change":260,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1162},"2025-11-18",10.26,4.19,1067600,{"date":1844,"open":1845,"high":1154,"low":1184,"close":1309,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1309},"2025-11-17",10.23,-0.62,-5.96,1034100,{"date":1850,"open":1851,"high":1852,"low":1309,"close":1853,"change":1426,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-14",9.89,10.535,10.41,1.86,797800,{"date":1857,"open":1858,"high":1859,"low":1220,"close":1156,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1156},"2025-11-13",11.18,11.29,-1.12,-9.88,1787300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1061,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",11.83,12,11.265,11.34,-3.82,1037300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":977,"percent_change":678,"volume":1877,"transactions":9,"vwap":1876},"2025-11-11",11.2,12.065,10.892,11.79,1098500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1858,"change":837,"percent_change":1846,"volume":1883,"transactions":9,"vwap":1858},"2025-11-10",11.28,11.98,11.039,1438100,{"date":1885,"open":1147,"high":1470,"low":1425,"close":1886,"change":344,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-07",11.25,2.09,1815000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-06",11.84,12.6,10.755,11.02,-0.93,-7.78,1685200,{"date":1899,"open":1816,"high":1900,"low":1096,"close":1818,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1818},"2025-11-05",12.77,2.25,23.2,3701300,{"date":1905,"open":1309,"high":1178,"low":1906,"close":1295,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1295},"2025-11-04",9.52,-0.42,-4.15,1739800,{"date":1911,"open":1149,"high":1912,"low":1913,"close":1411,"change":801,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1411},"2025-11-03",10.744,9.955,-3.25,1190300,{"date":1917,"open":1424,"high":1116,"low":1122,"close":1918,"change":1332,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",10.46,4.29,1125200,{"date":1922,"open":1923,"high":1393,"low":1924,"close":1176,"change":527,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1176},"2025-10-30",10.35,10.01,-3.93,1423200,{"date":1928,"open":1108,"high":1417,"low":1929,"close":1154,"change":1930,"percent_change":1676,"volume":1931,"transactions":9,"vwap":1154},"2025-10-29",10.325,-0.18,803900,{"date":1933,"open":1138,"high":1105,"low":1934,"close":1935,"change":344,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-28",10.25,10.62,2.21,1137200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1221,"change":250,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1221},"2025-10-27",11.27,11.44,10.37,-8.05,886800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":239,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-24",10.82,11.55,10.572,11.3,4.63,1266500,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1419,"change":489,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1419},"2025-10-23",10.63,11.14,2.66,985300,{"date":1960,"open":1168,"high":1961,"low":1962,"close":1163,"change":1664,"percent_change":1712,"volume":1963,"transactions":9,"vwap":1163},"2025-10-22",10.525,10.11,939700,{"date":1965,"open":1139,"high":1966,"low":1138,"close":1221,"change":700,"percent_change":1627,"volume":1967,"transactions":9,"vwap":1221},"2025-10-21",10.67,1132300,{"date":1969,"open":1970,"high":1107,"low":1212,"close":1971,"change":1972,"percent_change":1840,"volume":1973,"transactions":9,"vwap":1971},"2025-10-20",9.5,10.42,0.97,952800,{"date":1975,"open":1352,"high":1235,"low":1976,"close":1243,"change":837,"percent_change":794,"volume":1977,"transactions":9,"vwap":1243},"2025-10-17",9.08,838800,{"date":1979,"open":1980,"high":1981,"low":1344,"close":1906,"change":701,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1906},"2025-10-16",9.85,10.045,-1.75,770700,{"date":1985,"open":1986,"high":1133,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-15",9.65,9.43,9.69,0.14,1.47,668800,{"date":1993,"open":1994,"high":1988,"low":1995,"close":1281,"change":355,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1281},"2025-10-14",9.465,9.21,-2.75,922600,{"date":1999,"open":1157,"high":1168,"low":2000,"close":2001,"change":2002,"percent_change":650,"volume":2003,"transactions":9,"vwap":2001},"2025-10-13",9.74,9.82,0.145,856900,{"date":2005,"open":2006,"high":2007,"low":1986,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-10",10.85,10.86,9.675,-1.075,-10,980400,{"date":2013,"open":2014,"high":2015,"low":1170,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-09",10.205,10.775,10.75,0.62,6.12,1555000,{"date":2021,"open":1309,"high":2022,"low":2023,"close":1447,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1447},"2025-10-08",10.19,9.445,0.82,8.81,1107700,{"date":2028,"open":1449,"high":2029,"low":1280,"close":2030,"change":1694,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-07",9.905,9.31,-2.92,940600,{"date":2034,"open":1970,"high":1465,"low":1132,"close":1130,"change":1989,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1130},"2025-10-06",1.48,1440400,{"date":2038,"open":1465,"high":1851,"low":1264,"close":1243,"change":1319,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1243},"2025-10-03",-1.56,1174700,{"date":2042,"open":1380,"high":1131,"low":1243,"close":1184,"change":976,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1184},"2025-10-02",0.84,1557500,{"date":2046,"open":2047,"high":1184,"low":2048,"close":1906,"change":480,"percent_change":1766,"volume":2049,"transactions":9,"vwap":1906},"2025-10-01",8.47,8.39,2505600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":669,"percent_change":303,"volume":2056,"transactions":9,"vwap":2055},"2025-09-30",8.35,8.56,8.305,8.42,1414200,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":1694,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-29",8.83,8.33,8.4,-3.23,1068400,{"date":2065,"open":2066,"high":1207,"low":1265,"close":2067,"change":1535,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-26",8.91,8.68,-2.69,1053400,{"date":2071,"open":2072,"high":1234,"low":2073,"close":2074,"change":188,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-25",9.37,8.78,8.92,-5.81,1020200,{"date":2078,"open":1290,"high":1228,"low":1132,"close":1192,"change":670,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1192},"2025-09-24",1.07,1319600,{"date":2082,"open":1988,"high":2083,"low":1416,"close":2072,"change":355,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2072},"2025-09-23",9.875,-2.8,1537100,{"date":2087,"open":1447,"high":1934,"low":2088,"close":1123,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1123},"2025-09-22",9.62,-0.49,-4.84,1267100,{"date":2093,"open":1955,"high":1955,"low":2094,"close":1447,"change":1430,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1447},"2025-09-19",9.96,-4.88,3167900,{"date":2098,"open":2099,"high":1105,"low":2100,"close":1114,"change":1338,"percent_change":770,"volume":2101,"transactions":9,"vwap":1114},"2025-09-18",10.55,10.195,1760300,{"date":2103,"open":1411,"high":2104,"low":2105,"close":2106,"change":122,"percent_change":1783,"volume":2107,"transactions":9,"vwap":2106},"2025-09-17",10.87,10.06,10.31,1416400,{"date":2109,"open":1840,"high":1154,"low":2001,"close":2105,"change":1029,"percent_change":2110,"volume":823,"transactions":9,"vwap":2105},"2025-09-16",-1.37,{"date":2112,"open":1170,"high":1404,"low":1288,"close":1162,"change":670,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1162},"2025-09-15",0.99,1236200,{"date":2116,"open":1962,"high":1853,"low":2117,"close":2118,"change":230,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-12",9.95,10.1,-1.27,1482700,{"date":2122,"open":1424,"high":2123,"low":2124,"close":1845,"change":1304,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1845},"2025-09-11",10.565,9.998,2.2,1649900,{"date":2128,"open":1287,"high":1176,"low":1234,"close":1924,"change":800,"percent_change":1606,"volume":2129,"transactions":9,"vwap":1924},"2025-09-10",1832100,{"date":2131,"open":1156,"high":1393,"low":2132,"close":2133,"change":1215,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-09",10.025,10.07,-2.42,1204100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1157,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1157},"2025-09-08",11.51,11.571,10.135,-1.31,-11.26,2307700,{"date":2145,"open":1442,"high":1881,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-05",10.93,11.63,1.12,10.66,2119200,{"date":2152,"open":2153,"high":2154,"low":1923,"close":1441,"change":1930,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1441},"2025-09-04",10.58,10.79,-1.68,1817500,{"date":2158,"open":1393,"high":2159,"low":2160,"close":1405,"change":1091,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1405},"2025-09-03",11.07,10.3,6.79,2579200,{"date":2164,"open":1123,"high":1156,"low":2165,"close":1924,"change":1118,"percent_change":912,"volume":2166,"transactions":9,"vwap":1924},"2025-09-02",9.535,1641100,{"date":2168,"open":2169,"high":2170,"low":2088,"close":1980,"change":479,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1980},"2025-08-29",9.765,10.075,2.07,3570000,{"date":2174,"open":1418,"high":1256,"low":1241,"close":1986,"change":2017,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1986},"2025-08-28",6.87,2086500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":488,"percent_change":564,"volume":2183,"transactions":9,"vwap":2182},"2025-08-27",8.99,9.135,8.54,9.03,1465300,{"date":2185,"open":1227,"high":1199,"low":1367,"close":1273,"change":999,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1273},"2025-08-26",1.35,4304300,{"date":2189,"open":2190,"high":1263,"low":2191,"close":1257,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1257},"2025-08-25",8.34,8.22,0.525,6.3,2218800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-22",7.75,8.399,7.61,8.335,0.59,7.62,1814600,{"date":2205,"open":2206,"high":2197,"low":2207,"close":2208,"change":2209,"percent_change":1426,"volume":2210,"transactions":9,"vwap":2208},"2025-08-21",7.59,7.4,7.745,0.015,1055500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":709,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-20",7.82,7.881,7.545,7.73,-2.03,1056900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":700,"percent_change":1038,"volume":2225,"transactions":9,"vwap":2224},"2025-08-19",7.99,8.1,7.83,7.89,1061800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":722,"percent_change":1406,"volume":2232,"transactions":9,"vwap":2231},"2025-08-18",8.09,8.356,7.9,7.92,1689000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1989,"percent_change":1134,"volume":2239,"transactions":9,"vwap":2238},"2025-08-15",7.872,8.23,7.86,8.04,1691300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2230,"change":107,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2230},"2025-08-14",7.57,7.945,7.47,0.77,1464400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":556,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-13",7.32,7.96,7.1,7.84,7.25,1880800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1641,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-08-12",6.89,7.648,6.889,7.31,14.4,2252200,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1516,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-11",6.6,6.84,6.065,6.39,-2.89,1853200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":845,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-08",7.2,7.225,6.565,6.58,-9.12,1576400,{"date":2280,"open":2281,"high":2253,"low":2282,"close":2283,"change":137,"percent_change":1176,"volume":2284,"transactions":9,"vwap":2283},"2025-08-07",6.88,6.64,7.24,2054600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2276,"change":669,"percent_change":1529,"volume":2290,"transactions":9,"vwap":2276},"2025-08-06",7.45,7.98,5.82,2854700,{"date":2292,"open":2293,"high":2161,"low":2294,"close":2295,"change":1989,"percent_change":1202,"volume":2296,"transactions":9,"vwap":2295},"2025-08-05",6.27,6.11,6.56,2602300,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":1251,"percent_change":573,"volume":2302,"transactions":9,"vwap":2301},"2025-08-04",6.19,7.19,6.42,3234500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":678,"change":1694,"percent_change":2095,"volume":2308,"transactions":9,"vwap":678},"2025-08-01",5.96,6.04,5.265,1559000,{"date":2310,"open":2311,"high":2294,"low":2312,"close":2313,"change":754,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-31",6.06,5.695,5.74,-7.42,1537900,{"date":2317,"open":2318,"high":2319,"low":2267,"close":1259,"change":709,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1259},"2025-07-30",6.36,6.49,-2.52,1124100,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2318,"change":537,"percent_change":2314,"volume":2326,"transactions":9,"vwap":2318},"2025-07-29",6.85,6.235,1578000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2175,"change":1083,"percent_change":781,"volume":2332,"transactions":9,"vwap":2175},"2025-07-28",6.72,6.9,6.535,1987100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1700,"change":1171,"percent_change":1420,"volume":2338,"transactions":9,"vwap":1700},"2025-07-25",6.54,6.81,6.17,1544200,{"date":2340,"open":2341,"high":2324,"low":2342,"close":2343,"change":479,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-24",6.37,6.302,6.51,3.17,2968300,{"date":2347,"open":2348,"high":2349,"low":2289,"close":2350,"change":740,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-23",5.9,6.44,6.31,8.79,2584200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-22",5,5.988,4.93,5.8,1.14,24.46,2939600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":700,"percent_change":365,"volume":2367,"transactions":9,"vwap":2366},"2025-07-21",4.77,4.57,4.66,1063600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1313,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-18",5.05,5.07,4.455,4.69,-5.25,1610000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":488,"percent_change":89,"volume":2382,"transactions":9,"vwap":2381},"2025-07-17",4.92,5.08,4.875,4.95,1129700,{"date":2384,"open":2364,"high":2385,"low":96,"close":2386,"change":334,"percent_change":1339,"volume":2387,"transactions":9,"vwap":2386},"2025-07-16",4.96,4.9,1692500,{"date":2389,"open":2390,"high":2391,"low":96,"close":2392,"change":1627,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-07-15",5.09,5.19,4.72,-5.79,1463000,{"date":2396,"open":2390,"high":2397,"low":2398,"close":2399,"change":1394,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-14",5.14,4.91,5.01,-1.96,1984700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":709,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-11",5.15,5.18,4.99,5.11,-3.04,1399400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":344,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-10",4.98,5.605,4.967,5.27,4.56,2611300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":122,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-09",4.87,5.045,4.755,5.04,5.22,1741800,{"date":2427,"open":1420,"high":2428,"low":2429,"close":2430,"change":1338,"percent_change":1069,"volume":2431,"transactions":9,"vwap":2430},"2025-07-08",4.97,4.4,4.79,2577200,{"date":2433,"open":2379,"high":2407,"low":2434,"close":1420,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1420},"2025-07-07",4.355,-0.77,-14.75,2847800,{"date":2439,"open":2424,"high":2440,"low":2370,"close":2424,"change":488,"percent_change":1972,"volume":2441,"transactions":9,"vwap":2424},"2025-07-03",5.305,837700,{"date":2443,"open":1362,"high":2444,"low":2445,"close":2446,"change":458,"percent_change":2435,"volume":2447,"transactions":9,"vwap":2446},"2025-07-02",5.275,5.03,5.17,1743900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":1741,"change":921,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1741},"2025-07-01",4.86,5.63,4.81,5.47,2442100,{"date":2456,"open":2412,"high":2457,"low":2458,"close":2459,"change":458,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-30",5.122,4.83,4.94,-0.8,1591300,{"date":2463,"open":2424,"high":2444,"low":2428,"close":2412,"change":459,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2412},"2025-06-27",-4.23,13623400,{"date":2467,"open":2446,"high":2468,"low":2397,"close":2469,"change":2209,"percent_change":1171,"volume":2470,"transactions":9,"vwap":2469},"2025-06-26",5.36,5.2,1622700,{"date":2472,"open":2473,"high":2474,"low":2407,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-06-25",5.28,5.39,5.185,-0.125,-2.35,1641900,{"date":2480,"open":1362,"high":678,"low":2481,"close":2482,"change":199,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-24",5.24,5.31,4.12,2021400,{"date":2486,"open":2487,"high":2488,"low":2378,"close":2489,"change":459,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-06-23",5.23,5.3,5.1,-4.14,1498300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":230,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-20",5.53,5.65,5.29,5.32,-2.39,4337200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2502,"change":112,"percent_change":1930,"volume":2505,"transactions":9,"vwap":2502},"2025-06-18",5.45,5.69,5.34,1956700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":678,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":678},"2025-06-17",5.68,5.93,5.385,-0.33,-5.7,2100600,{"date":2515,"open":2516,"high":2311,"low":2451,"close":2517,"change":722,"percent_change":2217,"volume":2518,"transactions":9,"vwap":2517},"2025-06-16",5.92,5.79,2316800,{"date":2520,"open":2521,"high":1501,"low":2348,"close":1092,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1092},"2025-06-13",6.07,-0.36,-5.74,2989300,{"date":2526,"open":2527,"high":2295,"low":2528,"close":2293,"change":2043,"percent_change":1514,"volume":2529,"transactions":9,"vwap":2293},"2025-06-12",5.43,5.26,4303500,{"date":2531,"open":2532,"high":2533,"low":2528,"close":2527,"change":669,"percent_change":936,"volume":2534,"transactions":9,"vwap":2527},"2025-06-11",5.49,5.555,1428200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1443,"percent_change":660,"volume":2541,"transactions":9,"vwap":2540},"2025-06-10",5.51,5.875,5.37,5.41,2743600,{"date":2543,"open":678,"high":2544,"low":2545,"close":2546,"change":1304,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-09",5.77,5.445,5.5,4.17,3268700,{"date":2550,"open":1741,"high":2451,"low":2421,"close":2473,"change":1118,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2473},"2025-06-06",3.12,2755300,{"date":2554,"open":2424,"high":2555,"low":2399,"close":2556,"change":1346,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-05",5.335,5.12,-2.1,3055500,{"date":2560,"open":1333,"high":2488,"low":1333,"close":2487,"change":21,"percent_change":1780,"volume":2561,"transactions":9,"vwap":2487},"2025-06-04",2989000,{"date":2563,"open":2564,"high":1951,"low":176,"close":1951,"change":239,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1951},"2025-06-03",4.07,12.11,3040600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":701,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-02",4.28,4.395,4.105,4.13,-3.95,2334700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":999,"percent_change":1172,"volume":2581,"transactions":9,"vwap":2580},"2025-05-30",4.16,4.46,4.08,4.3,3204100,{"date":2583,"open":2584,"high":2584,"low":176,"close":575,"change":970,"percent_change":970,"volume":2585,"transactions":9,"vwap":575},"2025-05-29",4.2,1690300,{"date":2587,"open":2577,"high":2580,"low":2588,"close":575,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":575},"2025-05-28",4.01,0.03,0.72,2216100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":270,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-27",4.14,4.23,4.02,4.15,2.22,2751000,{"date":2601,"open":2572,"high":2547,"low":2602,"close":2603,"change":1930,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-23",3.991,4.06,-4.25,2424800,{"date":2607,"open":2597,"high":2608,"low":2596,"close":2609,"change":1180,"percent_change":729,"volume":2610,"transactions":9,"vwap":2609},"2025-05-22",4.298,4.24,2365600,{"date":2612,"open":2613,"high":96,"low":1841,"close":2584,"change":2089,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2584},"2025-05-21",4.58,-10.45,3810300,{"date":2617,"open":2578,"high":2618,"low":2429,"close":2373,"change":303,"percent_change":2474,"volume":2619,"transactions":9,"vwap":2373},"2025-05-20",4.82,2845900,{"date":2621,"open":2622,"high":2623,"low":2609,"close":1420,"change":716,"percent_change":344,"volume":2624,"transactions":9,"vwap":1420},"2025-05-19",4.34,4.495,2930100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1381,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-16",4.75,4.76,4.385,4.44,-6.53,4311100,{"date":2634,"open":2373,"high":1188,"low":2622,"close":2627,"change":700,"percent_change":1244,"volume":2635,"transactions":9,"vwap":2627},"2025-05-15",6370300,{"date":2637,"open":2386,"high":2638,"low":2639,"close":2640,"change":459,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-14",5.022,4.49,4.78,-4.4,6346700,{"date":2644,"open":2528,"high":2645,"low":2646,"close":2355,"change":1516,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2355},"2025-05-13",5.471,4.54,-3.66,7105600,{"date":2650,"open":2224,"high":2221,"low":2406,"close":2391,"change":1030,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2391},"2025-05-12",-15.61,8560900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":479,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-09",5.98,6.33,5.835,6.15,3.36,4132800,{"date":2662,"open":2313,"high":2663,"low":2664,"close":2665,"change":142,"percent_change":2508,"volume":2666,"transactions":9,"vwap":2665},"2025-05-08",6.1,5.66,5.95,4596400,{"date":2668,"open":2664,"high":2669,"low":2494,"close":2451,"change":999,"percent_change":1202,"volume":2670,"transactions":9,"vwap":2451},"2025-05-07",5.88,1933500,{"date":2672,"open":822,"high":2673,"low":2674,"close":2537,"change":1907,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2537},"2025-05-06",5.915,5.4,-7.08,2279400,{"date":2678,"open":2679,"high":2680,"low":1092,"close":2509,"change":2511,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2509},"2025-05-05",6.24,6.28,-5.27,1887200,{"date":2684,"open":2337,"high":2685,"low":2311,"close":2686,"change":334,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-02",6.345,6.26,2.96,1299900,{"date":2690,"open":2691,"high":2692,"low":2509,"close":2693,"change":1319,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-01",6.22,6.38,6.08,-2.41,2046500,{"date":2697,"open":2680,"high":2680,"low":2516,"close":2698,"change":1394,"percent_change":356,"volume":2699,"transactions":9,"vwap":2698},"2025-04-30",6.23,1688000,{"date":2701,"open":2702,"high":2703,"low":2655,"close":2656,"change":122,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2656},"2025-04-29",6.05,6.35,4.11,1630000,{"date":2707,"open":2708,"high":2680,"low":2709,"close":2693,"change":1118,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2693},"2025-04-28",5.94,5.865,2.7,1546400,{"date":2713,"open":1092,"high":2665,"low":1230,"close":2516,"change":107,"percent_change":89,"volume":2714,"transactions":9,"vwap":2516},"2025-04-25",1110500,{"date":2716,"open":2717,"high":2669,"low":2482,"close":2718,"change":499,"percent_change":1398,"volume":2719,"transactions":9,"vwap":2718},"2025-04-24",5.33,5.86,2491000,{"date":2721,"open":2722,"high":2723,"low":1362,"close":2497,"change":1930,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2497},"2025-04-23",5.87,6.078,-3.27,3205400,{"date":180,"open":2674,"high":2727,"low":2728,"close":2546,"change":670,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2546},5.525,5.02,1.85,3518300]