[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLB":3,"homepage-market-summary":35,"stock-historical-CLB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLB","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},"Core Laboratories Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Core Laboratories Inc is a providers of proprietary and patented reservoir description and production enhancement services and products to the oil and gas industry, through client relationships. The company operates its business in two segments; Reservoir Description, and Production Enhancement. It provides data and analytics to aid well operators in determining optimal methods for recovering, processing, and refining hydrocarbons from a well. It also manufactures the associated lab equipment for its services. The company generates majority of its revenue from Reservoir Description segment.","3,300","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4032,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.92,9.77,10.175,9.7353,9.76,0.16,1.64,623887.394857,10602,9.9976,20.36,9.63,565411.849950664,2.7,7808,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},549730,200651562.487666,-20.26,"2025-04-22",[186,187,196,205,216,227,236,247,257,266,275,284,295,305,315,325,336,345,356,366,376,383,393,401,412,418,429,439,448,458,468,475,485,493,501,510,520,527,536,544,552,561,571,581,590,600,609,619,629,639,649,659,670,680,686,693,699,707,711,716,722,727,734,741,748,754,759,766,771,777,782,787,792,798,804,811,818,824,830,839,846,854,862,869,876,883,889,896,902,908,916,923,929,938,944,951,957,966,972,977,983,988,994,1000,1005,1011,1018,1025,1033,1041,1049,1055,1062,1068,1075,1084,1092,1100,1109,1116,1124,1131,1138,1144,1152,1160,1167,1172,1180,1186,1193,1198,1205,1213,1221,1225,1233,1239,1247,1256,1262,1267,1272,1278,1282,1289,1295,1302,1308,1314,1320,1328,1333,1337,1344,1352,1361,1367,1375,1382,1389,1396,1404,1411,1417,1422,1429,1436,1443,1449,1456,1463,1471,1478,1484,1490,1495,1502,1510,1516,1523,1528,1534,1540,1546,1552,1559,1564,1571,1577,1580,1584,1589,1594,1599,1605,1610,1614,1618,1622,1626,1629,1636,1640,1647,1652,1656,1660,1663,1669,1677,1685,1692,1698,1706,1712,1719,1725,1732,1737,1745,1750,1756,1762,1768,1773,1778,1786,1792,1798,1802,1809,1812,1817,1822,1827,1832,1839,1843,1849,1853,1858,1864,1869,1874,1880,1887,1892,1896,1902,1906,1911,1915,1921,1926,1931,1935,1938,1942,1945,1951,1956,1960,1966,1970,1974,1979,1983,1988,1994,1998,2001,2005,2009,2014,2017,2021,2026,2032,2036,2042,2050,2056,2061,2064,2069,2075,2081,2087,2093,2096,2101,2107,2112,2116,2122,2125,2130,2134,2138,2146,2152,2157,2162,2166,2171,2175,2180,2184,2188,2192,2197,2202,2206,2209,2212,2219,2223,2227,2231,2235,2238,2241,2246,2251,2255,2258,2261,2265,2272,2277,2280,2284,2288,2293,2297,2301,2304,2308,2311,2316,2322,2326,2330,2334,2339,2344,2347,2350,2354,2358,2362,2366,2370,2373,2377,2381,2385,2389,2394,2398,2403,2407,2412,2416],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":112,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",9.74,9.915,9.66,0.62,781617.534891,10645,9.8047,{"date":197,"open":198,"high":199,"low":31,"close":200,"change":117,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",9.73,9.89,9.7,-0.1,783023.158053,11771,9.7545,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",9.88,9.95,9.65,9.71,-0.32,-3.19,866329.959153,12126,9.7901,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",10.47,10.525,10.01,10.03,-0.36,-3.46,620327.547285,9134,10.1837,{"date":228,"open":218,"high":229,"low":230,"close":231,"change":201,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.72,10.38,10.39,-0.95,884868.742606,12431,10.4572,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",10.76,10.82,10.45,10.49,-0.14,-1.32,663395.219615,8484,10.5258,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",10.93,10.99,10.63,-0.31,-2.83,644409.843902,10123,10.754,{"date":258,"open":259,"high":260,"low":229,"close":261,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",11.07,11.31,10.94,0,691321.700714,10971,10.8922,{"date":267,"open":268,"high":269,"low":270,"close":261,"change":252,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",11.19,11.25,10.84,-2.76,661077.573123,9926,10.9315,{"date":276,"open":277,"high":278,"low":279,"close":269,"change":280,"percent_change":243,"volume":281,"transactions":282,"vwap":283},"2026-09-18",11.37,11.65,11.17,-0.15,902044.089072,7993,11.2747,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",11.58,11.64,11.39,11.4,-0.05,-0.44,642390.705,9279,11.4983,{"date":296,"open":297,"high":298,"low":260,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",12.28,12.36,11.45,-0.81,-6.61,504764.814053,6488,11.6214,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":17,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",12.31,12.56,12.235,12.26,0.33,445092.514477,8793,12.3452,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",12.48,11.93,12.22,-0.28,-2.24,459967.846819,8647,12.1244,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",12.59,12.71,12.37,12.5,-0.03,-0.24,333520.250561,5997,12.5204,{"date":337,"open":338,"high":338,"low":319,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",12.69,12.53,-0.09,-0.71,350191.157887,8623,12.4739,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",12.66,12.76,12.42,12.62,0.15,1.2,414701.803303,8605,12.6173,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",12.78,12.94,12.47,-0.07,-0.56,394724.749929,6611,12.5924,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",12.33,12.54,11.4826,0.01,0.08,328789.557181,6830,12.414,{"date":377,"open":378,"high":379,"low":360,"close":339,"change":17,"percent_change":147,"volume":380,"transactions":381,"vwap":382},"2026-09-03",12.55,12.72,431056.95931,7834,12.5575,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":344},"2026-09-02",12.2,12.6128,12.17,12.49,0.1,0.81,409686.189298,7447,{"date":394,"open":317,"high":395,"low":297,"close":396,"change":397,"percent_change":211,"volume":398,"transactions":399,"vwap":400},"2026-09-01",12.61,12.39,-0.04,598658.459387,7011,12.4198,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",12.6,12.855,12.375,12.43,0.07,0.57,605549.550454,8078,12.4516,{"date":413,"open":368,"high":406,"low":414,"close":298,"change":407,"percent_change":408,"volume":415,"transactions":416,"vwap":417},"2026-08-28",12.25,268014.75189,6361,12.3562,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",11.95,12.46,11.75,12.29,0.3,2.5,381368.803229,5926,12.2824,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":361,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",12.01,12.115,11.78,11.99,-0.58,395430.201309,7503,11.9424,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":371,"percent_change":372,"volume":445,"transactions":446,"vwap":447},"2026-08-25",11.98,12.165,11.81,12.06,447724.018779,7614,12.0314,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",12.45,11.955,12.05,-0.47,-3.75,377849.595498,9199,12.0537,{"date":459,"open":460,"high":461,"low":307,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",12.38,12.619,12.52,0.23,1.87,354905.58356,7059,12.5182,{"date":469,"open":379,"high":470,"low":423,"close":423,"change":222,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",12.86,-2.85,585622.467247,11014,12.4776,{"date":476,"open":477,"high":478,"low":339,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",12.7,12.83,12.65,0.13,1.04,421462.222379,7934,12.638,{"date":486,"open":487,"high":487,"low":488,"close":462,"change":201,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",12.63,12.24,-0.79,541342.81113,9631,12.4806,{"date":494,"open":495,"high":348,"low":450,"close":350,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",12.57,0.17,1.37,316915.591595,7539,12.6177,{"date":502,"open":503,"high":504,"low":505,"close":450,"change":112,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",12.4,12.85,12.2876,0.48,474987.102763,7521,12.5891,{"date":511,"open":512,"high":513,"low":514,"close":396,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",12.27,12.77,12.1,-0.06,-0.48,740561.883436,9130,12.422,{"date":521,"open":488,"high":462,"low":522,"close":450,"change":523,"percent_change":25,"volume":524,"transactions":525,"vwap":526},"2026-08-12",12.11,0.02,562646.373285,9399,12.3949,{"date":528,"open":529,"high":462,"low":530,"close":406,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",12.18,12.135,0.21,1.72,466802.066092,9713,12.419,{"date":537,"open":277,"high":538,"low":277,"close":319,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",12.23,0.87,7.67,622649.357649,10869,11.9521,{"date":545,"open":259,"high":546,"low":259,"close":547,"change":496,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",11.4172,11.35,1.52,387957.648258,7065,11.3097,{"date":553,"open":259,"high":554,"low":555,"close":556,"change":463,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",11.43,10.98,11.18,2.1,429244.481191,6785,11.2415,{"date":562,"open":563,"high":269,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",11.24,10.79,10.95,-0.27,-2.41,540591.679715,10018,10.9688,{"date":572,"open":251,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",11.29,10.32,11.22,0.51,4.76,649254.335954,9918,11.1245,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":407,"percent_change":142,"volume":587,"transactions":588,"vwap":589},"2026-08-03",10.5,10.755,10.41,10.71,621986.592591,12237,10.6732,{"date":591,"open":583,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",10.9,10.22,10.64,0.29,2.8,760727.005693,11097,10.6412,{"date":601,"open":602,"high":603,"low":208,"close":604,"change":506,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",10.44,10.53,10.35,4.86,1112774.087821,12372,10.327,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",11.11,9.79,9.87,-0.82,-7.67,1599452.145743,16476,10.1196,{"date":620,"open":289,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",11.41,10.635,10.69,-0.54,-4.81,635430.974015,10526,10.8509,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":291,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",11.51,11.71,11.185,11.23,-3.77,608472.737217,10545,11.3169,{"date":640,"open":641,"high":442,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",11.94,11.57,11.67,-0.13,-1.1,855694.561371,9632,11.7921,{"date":650,"open":651,"high":512,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",12.09,11.685,11.8,-0.16,-1.34,709176.779792,10230,11.8138,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",11.62,12.21,11.28,11.96,0.55,4.82,931156.346898,10442,11.8948,{"date":671,"open":672,"high":673,"low":674,"close":621,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",11.1,11.54,11.01,0.22,1.97,813035.855014,10723,11.358,{"date":681,"open":634,"high":289,"low":682,"close":268,"change":280,"percent_change":243,"volume":683,"transactions":684,"vwap":685},"2026-07-20",11.02,792527.105622,11805,11.243,{"date":687,"open":688,"high":689,"low":556,"close":690,"change":280,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",11.49,11.52,11.34,-1.31,579400,{"date":694,"open":695,"high":696,"low":573,"close":688,"change":480,"percent_change":697,"volume":698,"transactions":9,"vwap":688},"2026-07-16",11.44,11.5,1.14,518100,{"date":700,"open":701,"high":643,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",11.48,11.06,11.36,-0.19,-1.65,615500,{"date":708,"open":631,"high":642,"low":611,"close":709,"change":389,"percent_change":539,"volume":710,"transactions":9,"vwap":709},"2026-07-14",11.55,575000,{"date":712,"open":563,"high":713,"low":268,"close":299,"change":157,"percent_change":714,"volume":715,"transactions":9,"vwap":299},"2026-07-13",11.79,3.15,926700,{"date":717,"open":718,"high":719,"low":592,"close":672,"change":720,"percent_change":51,"volume":721,"transactions":9,"vwap":672},"2026-07-10",11.04,11.16,0.11,907900,{"date":723,"open":555,"high":674,"low":724,"close":250,"change":654,"percent_change":725,"volume":726,"transactions":9,"vwap":250},"2026-07-09",10.65,-1.43,963300,{"date":728,"open":555,"high":729,"low":261,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",11.32,11.15,0.26,2.39,940400,{"date":735,"open":611,"high":277,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",10.8,10.89,-0.2,-1.8,1012100,{"date":742,"open":743,"high":689,"low":238,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",11.46,11.09,-0.37,-3.23,904100,{"date":749,"open":750,"high":751,"low":554,"close":743,"change":752,"percent_change":232,"volume":753,"transactions":9,"vwap":743},"2026-07-02",11.68,11.84,-0.11,1092200,{"date":755,"open":661,"high":512,"low":743,"close":642,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":642},"2026-07-01",-0.08,-0.69,8217300,{"date":760,"open":761,"high":762,"low":763,"close":278,"change":43,"percent_change":764,"volume":765,"transactions":9,"vwap":278},"2026-06-30",11,11.66,10.96,6.68,1022800,{"date":767,"open":674,"high":672,"low":229,"close":768,"change":201,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-29",10.92,-0.91,1537900,{"date":772,"open":238,"high":773,"low":774,"close":682,"change":389,"percent_change":775,"volume":776,"transactions":9,"vwap":682},"2026-06-26",11.03,10.57,0.92,1520100,{"date":778,"open":239,"high":672,"low":779,"close":768,"change":780,"percent_change":464,"volume":781,"transactions":9,"vwap":768},"2026-06-25",10.51,0.2,799200,{"date":783,"open":696,"high":689,"low":586,"close":229,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":229},"2026-06-24",-0.92,-7.9,1135100,{"date":788,"open":789,"high":790,"low":709,"close":287,"change":644,"percent_change":645,"volume":791,"transactions":9,"vwap":287},"2026-06-23",11.77,11.85,689500,{"date":793,"open":794,"high":795,"low":631,"close":789,"change":372,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-22",11.59,11.83,0.68,752600,{"date":799,"open":695,"high":789,"low":800,"close":801,"change":731,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-18",11.21,11.69,2.27,1403700,{"date":805,"open":806,"high":310,"low":807,"close":554,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":554},"2026-06-17",12.19,11.38,-0.76,-6.23,769500,{"date":812,"open":487,"high":813,"low":814,"close":806,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-06-16",12.74,12.07,-0.53,-4.17,692700,{"date":819,"open":820,"high":821,"low":328,"close":379,"change":291,"percent_change":822,"volume":823,"transactions":9,"vwap":379},"2026-06-15",12.89,13.16,-3.34,618200,{"date":825,"open":826,"high":827,"low":826,"close":821,"change":340,"percent_change":828,"volume":829,"transactions":9,"vwap":821},"2026-06-12",13.11,13.39,-0.68,482600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-11",13.6,13.71,13.18,13.25,-0.17,-1.27,607800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":351,"percent_change":122,"volume":845,"transactions":9,"vwap":844},"2026-06-10",13.47,13.95,13.34,13.42,618800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":654,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-09",13.3,13.41,12.82,13.27,-1.19,870200,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",13.13,13.58,13.43,0.5,3.87,714000,{"date":863,"open":833,"high":864,"low":358,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",13.75,12.93,-0.73,-5.34,372800,{"date":870,"open":849,"high":871,"low":872,"close":873,"change":424,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-04",13.84,13.33,13.66,2.25,369100,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":332,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-03",13.74,13.09,13.36,-1.76,587600,{"date":884,"open":885,"high":886,"low":832,"close":832,"change":566,"percent_change":887,"volume":888,"transactions":9,"vwap":832},"2026-06-02",13.87,14.22,-1.95,505500,{"date":890,"open":891,"high":892,"low":893,"close":885,"change":780,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-06-01",13.88,14.05,13.67,1.46,610600,{"date":897,"open":898,"high":899,"low":827,"close":893,"change":566,"percent_change":900,"volume":901,"transactions":9,"vwap":893},"2026-05-29",13.9,14.06,-1.94,499200,{"date":903,"open":904,"high":904,"low":832,"close":905,"change":756,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-28",14.23,13.94,-0.57,673700,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-27",14.59,13.97,14.02,-0.52,-3.58,367000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":147,"percent_change":874,"volume":922,"transactions":9,"vwap":921},"2026-05-26",14.21,14.66,14,14.54,510600,{"date":924,"open":925,"high":910,"low":926,"close":886,"change":320,"percent_change":927,"volume":928,"transactions":9,"vwap":886},"2026-05-22",14.32,14.08,-1.93,480000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-21",14.19,14.52,13.77,14.5,0.75,5.45,997900,{"date":939,"open":940,"high":898,"low":941,"close":864,"change":942,"percent_change":675,"volume":943,"transactions":9,"vwap":864},"2026-05-20",13.64,13.61,0.03,272700,{"date":945,"open":946,"high":947,"low":841,"close":948,"change":25,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",13.76,14.1,13.72,1.18,399900,{"date":952,"open":953,"high":912,"low":470,"close":954,"change":58,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",13.02,13.56,3.75,381400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",13.4,13.7,12.99,13.07,-0.4,-2.97,459200,{"date":967,"open":968,"high":960,"low":968,"close":841,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":841},"2026-05-14",13.14,0.34,2.59,422900,{"date":973,"open":834,"high":974,"low":470,"close":856,"change":290,"percent_change":975,"volume":976,"transactions":9,"vwap":856},"2026-05-13",13.45,-0.38,664300,{"date":978,"open":974,"high":979,"low":953,"close":834,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":834},"2026-05-12",13.51,-0.12,-0.9,406900,{"date":984,"open":985,"high":959,"low":879,"close":848,"change":496,"percent_change":986,"volume":987,"transactions":9,"vwap":848},"2026-05-11",13.28,1.29,392300,{"date":989,"open":990,"high":991,"low":826,"close":856,"change":211,"percent_change":992,"volume":993,"transactions":9,"vwap":856},"2026-05-08",13.44,13.59,-2.38,486700,{"date":995,"open":979,"high":878,"low":996,"close":974,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":974},"2026-05-07",13.05,-0.22,-1.61,542700,{"date":1001,"open":912,"high":1002,"low":941,"close":893,"change":362,"percent_change":1003,"volume":1004,"transactions":9,"vwap":893},"2026-05-06",14.16,-3.94,472700,{"date":1006,"open":833,"high":1007,"low":833,"close":904,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":904},"2026-05-05",14.51,0.45,3.27,560900,{"date":1012,"open":1013,"high":1013,"low":827,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",14.18,13.78,-0.29,-2.06,650200,{"date":1019,"open":1020,"high":1021,"low":974,"close":1022,"change":435,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",14.41,14.49,14.07,-3.96,1010300,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",16.12,14.2,14.65,-2.65,-15.32,1630700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-29",17.01,17.3,16.58,0.53,3.16,512300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":913,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-28",17.53,17.68,16.68,16.77,-3.01,318300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":654,"percent_change":784,"volume":1054,"transactions":9,"vwap":1053},"2026-04-27",17.63,17.95,17.29,273200,{"date":1056,"open":1057,"high":1043,"low":1058,"close":1059,"change":132,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",16.99,16.96,17.45,2.35,458300,{"date":1063,"open":1064,"high":1065,"low":1058,"close":1066,"change":117,"percent_change":515,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",17.16,17.57,17.049999,310100,{"date":1069,"open":1070,"high":1053,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",16.84,17.059999,0.42,2.52,344300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-21",16.55,16.94,16.46,16.64,0.31,1.9,242600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":836,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-20",16.41,16.51,16.17,16.33,-1.03,208800,{"date":1093,"open":1086,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",16.78,16.16,16.5,-0.42,-2.48,447600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-16",16.37,16.95,16.13,16.92,0.46,2.79,391800,{"date":1110,"open":1111,"high":1077,"low":1112,"close":1079,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1079},"2026-04-15",16.1,15.97,0.19,1.17,250000,{"date":1117,"open":1118,"high":1071,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-14",16.97,16.25,16.27,-0.8,-4.69,325500,{"date":1125,"open":100,"high":1126,"low":100,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-13",17.11,17.07,0.56,3.39,398000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1087,"change":201,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1087},"2026-04-10",16.61,16.89,16.39,-0.6,246300,{"date":1139,"open":1140,"high":1141,"low":1133,"close":1133,"change":280,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-09",16.71,17.02,-0.89,271600,{"date":1145,"open":1146,"high":1147,"low":1045,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",17,17.2,16.76,-0.5,-2.9,313600,{"date":1153,"open":1154,"high":1036,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-07",16.63,16.53,17.26,0.65,3.91,368800,{"date":1161,"open":1120,"high":1162,"low":1163,"close":1133,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1133},"2026-04-06",16.87,16.07,0.28,1.71,247400,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1089,"change":675,"percent_change":497,"volume":1171,"transactions":9,"vwap":1089},"2026-04-02",16.19,16.7,247100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":828,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-01",16.47,16.83,16.08,16.11,-4.05,363000,{"date":1181,"open":1118,"high":1182,"low":1087,"close":1183,"change":942,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-31",17.36,16.79,0.18,317500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1148,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1148},"2026-03-30",17.87,16.72,-0.85,-4.83,619500,{"date":1194,"open":1089,"high":1051,"low":1089,"close":1195,"change":65,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-27",17.61,7.25,563500,{"date":1199,"open":1200,"high":1080,"low":1201,"close":1202,"change":408,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",15.85,15.76,16.42,3.6,439500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1200,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1200},"2026-03-25",15.64,16.09,15.3,0.14,0.89,417700,{"date":1214,"open":1215,"high":1148,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",16.049999,15.45,15.71,-1.16,-6.88,577400,{"date":1222,"open":1177,"high":1127,"low":1177,"close":1162,"change":142,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1162},"2026-03-23",4.07,367900,{"date":1226,"open":1227,"high":1228,"low":1217,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-20",16.030001,16.28,16.21,0.24,1.5,733300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1112,"change":340,"percent_change":362,"volume":1238,"transactions":9,"vwap":1112},"2026-03-19",15.9,16.36,15.81,371500,{"date":1240,"open":1241,"high":1242,"low":1215,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",16.32,16.45,16.059999,-0.23,-1.41,413700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-17",16.02,16.34,15.79,16.29,0.52,3.3,280300,{"date":1257,"open":1258,"high":1243,"low":1259,"close":1260,"change":262,"percent_change":262,"volume":1261,"transactions":9,"vwap":1260},"2026-03-16",15.93,15.63,15.77,267100,{"date":1263,"open":1264,"high":1176,"low":1265,"close":1260,"change":644,"percent_change":614,"volume":1266,"transactions":9,"vwap":1260},"2026-03-13",15.92,15.46,388900,{"date":1268,"open":1252,"high":1252,"low":1269,"close":1235,"change":913,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1235},"2026-03-12",15.61,-3.17,330000,{"date":1273,"open":1274,"high":100,"low":1275,"close":1202,"change":1276,"percent_change":665,"volume":1277,"transactions":9,"vwap":1202},"2026-03-11",16.18,15.95,0.09,302300,{"date":1279,"open":1163,"high":1280,"low":1243,"close":1089,"change":371,"percent_change":112,"volume":1281,"transactions":9,"vwap":1089},"2026-03-10",16.65,420300,{"date":1283,"open":1284,"high":1250,"low":1285,"close":1241,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1241},"2026-03-09",15.84,15.33,0.41,2.58,500100,{"date":1290,"open":1275,"high":1227,"low":1291,"close":1292,"change":738,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",15.55,15.91,-1.24,398700,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1177,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1177},"2026-03-05",16.54,15.86,-0.43,-2.6,464000,{"date":1303,"open":1148,"high":1105,"low":1304,"close":1297,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1297},"2026-03-04",16.35,-0.34,-2.01,382000,{"date":1309,"open":1066,"high":1310,"low":1140,"close":1311,"change":963,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-03",17.34,16.88,-2.31,292000,{"date":1315,"open":1316,"high":1317,"low":1280,"close":1318,"change":252,"percent_change":881,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",17.96,18,17.28,299400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1113,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-27",17.35,17.76,17.040001,17.59,1.09,523400,{"date":1329,"open":1330,"high":1325,"low":1066,"close":1331,"change":980,"percent_change":828,"volume":1332,"transactions":9,"vwap":1331},"2026-02-26",17.24,17.4,237600,{"date":1334,"open":1188,"high":1188,"low":1105,"close":1335,"change":290,"percent_change":320,"volume":1336,"transactions":9,"vwap":1335},"2026-02-25",17.52,399200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1065,"change":808,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1065},"2026-02-24",18.4,18.45,17.42,-4.15,756700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":340,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",18.29,18.78,17.97,18.33,-0.49,312600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-20",18.36,18.59,18.01,18.42,-0.21,-1.13,432800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":25,"percent_change":539,"volume":1327,"transactions":9,"vwap":1366},"2026-02-19",18.54,18.87,18.35,18.63,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":320,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",18.98,19.17,18.3,18.47,-1.49,406100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1113,"percent_change":94,"volume":1381,"transactions":9,"vwap":1380},"2026-02-17",18.62,18.9,17.94,18.75,284900,{"date":1383,"open":1346,"high":1384,"low":1385,"close":1386,"change":1286,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-13",18.76,18.1,18.56,2.26,363900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":489,"percent_change":816,"volume":1395,"transactions":9,"vwap":1394},"2026-02-12",18.96,19.21,17.84,18.15,634400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":424,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",19.01,19.13,18.44,18.94,1.61,274600,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1305,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-10",19.07,18.09,18.64,-1.79,258400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1369,"change":1072,"percent_change":1387,"volume":1416,"transactions":9,"vwap":1369},"2026-02-09",18.48,19.12,18.22,410300,{"date":1418,"open":1347,"high":1419,"low":1363,"close":1386,"change":997,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1386},"2026-02-06",19.34,-1.17,587000,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1347,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1347},"2026-02-05",19,16.98,-0.83,-4.23,991400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":331,"percent_change":280,"volume":1435,"transactions":9,"vwap":1434},"2026-02-04",19.79,20.049999,19.39,19.61,332900,{"date":1437,"open":1438,"high":1439,"low":1399,"close":1440,"change":1441,"percent_change":731,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",19.58,19.87,19.64,0.05,327200,{"date":1444,"open":1406,"high":1445,"low":1446,"close":1447,"change":1441,"percent_change":731,"volume":1448,"transactions":9,"vwap":1447},"2026-02-02",19.84,19.040001,19.59,314700,{"date":1450,"open":1451,"high":1452,"low":1391,"close":1453,"change":201,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",19.26,19.55,19.54,-0.51,371300,{"date":1457,"open":1458,"high":1459,"low":1399,"close":1440,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1440},"2026-01-29",19.45,19.8,0.82,4.36,376600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1190,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",19.78,19.89,18.61,18.82,-4.32,346600,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":157,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-27",19.47,19.96,19.67,1.81,219200,{"date":1479,"open":1480,"high":1480,"low":1451,"close":1481,"change":242,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-26",19.74,19.32,-0.72,284600,{"date":1485,"open":1466,"high":30,"low":1486,"close":1487,"change":836,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-23",19.36,19.46,-0.87,306400,{"date":1491,"open":1447,"high":1492,"low":1493,"close":1494,"change":389,"percent_change":576,"volume":1171,"transactions":9,"vwap":1494},"2026-01-22",19.83,19.4,19.63,{"date":1496,"open":1391,"high":1497,"low":1498,"close":1499,"change":94,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",19.65,18.71,19.53,5.51,517600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":784,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-20",19.24,19.48,18.49,18.51,-4.73,363200,{"date":1511,"open":1499,"high":1512,"low":1504,"close":1513,"change":704,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-16",19.72,19.43,-0.97,302600,{"date":1517,"open":1518,"high":1519,"low":1468,"close":1520,"change":1113,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-15",19.23,19.76,19.62,0.98,330700,{"date":1524,"open":1525,"high":1474,"low":1525,"close":1513,"change":1526,"percent_change":1387,"volume":1527,"transactions":9,"vwap":1513},"2026-01-14",19.19,0.43,308900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1424,"change":675,"percent_change":1114,"volume":1533,"transactions":9,"vwap":1424},"2026-01-13",19.02,19.2,18.79,228400,{"date":1535,"open":1536,"high":1370,"low":1537,"close":1347,"change":704,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1347},"2026-01-12",19.030001,18.68,-1,408100,{"date":1541,"open":1542,"high":1543,"low":1386,"close":1544,"change":1276,"percent_change":506,"volume":1545,"transactions":9,"vwap":1544},"2026-01-09",19.059999,19.3,18.97,250200,{"date":1547,"open":1317,"high":1536,"low":1317,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-08",18.88,0.85,4.71,351000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":644,"percent_change":1482,"volume":1558,"transactions":9,"vwap":1557},"2026-01-07",18.19,18.24,17.89,18.030001,344800,{"date":1560,"open":1561,"high":1354,"low":1379,"close":1562,"change":942,"percent_change":496,"volume":1563,"transactions":9,"vwap":1562},"2026-01-06",18.18,18.16,437000,{"date":1565,"open":1043,"high":1566,"low":1567,"close":1568,"change":949,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-05",18.6,17.46,18.13,6.96,696200,{"date":1572,"open":1573,"high":1574,"low":1258,"close":1103,"change":775,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1103},"2026-01-02",16.24,17.030001,5.74,381900,{"date":1578,"open":1215,"high":1229,"low":1284,"close":1227,"change":340,"percent_change":362,"volume":1579,"transactions":9,"vwap":1227},"2025-12-31",238800,{"date":1581,"open":1089,"high":1174,"low":1027,"close":1027,"change":1582,"percent_change":645,"volume":1583,"transactions":9,"vwap":1027},"2025-12-30",-0.18,229600,{"date":1585,"open":1586,"high":1077,"low":1229,"close":1587,"change":515,"percent_change":745,"volume":1588,"transactions":9,"vwap":1587},"2025-12-29",16.49,16.3,198000,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1236,"change":836,"percent_change":1090,"volume":1593,"transactions":9,"vwap":1236},"2025-12-26",16.59,16.22,187800,{"date":1595,"open":1596,"high":1597,"low":1250,"close":1155,"change":756,"percent_change":516,"volume":1598,"transactions":9,"vwap":1155},"2025-12-24",16.62,16.66,101000,{"date":1600,"open":1601,"high":1134,"low":1602,"close":1133,"change":523,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1133},"2025-12-23",16.57,16.4,0.12,324500,{"date":1606,"open":1096,"high":1607,"low":1174,"close":1591,"change":157,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1591},"2025-12-22",16.93,2.16,407400,{"date":1611,"open":1215,"high":1077,"low":1215,"close":1573,"change":1184,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1573},"2025-12-19",1.12,1065400,{"date":1615,"open":1587,"high":1174,"low":1112,"close":1243,"change":280,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1243},"2025-12-18",-0.93,433400,{"date":1619,"open":1119,"high":1102,"low":1620,"close":1229,"change":480,"percent_change":390,"volume":1621,"transactions":9,"vwap":1229},"2025-12-17",15.99,233400,{"date":1623,"open":1252,"high":1252,"low":1269,"close":1176,"change":453,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1176},"2025-12-16",-2.84,421800,{"date":1627,"open":1037,"high":1070,"low":1228,"close":1077,"change":407,"percent_change":1072,"volume":1628,"transactions":9,"vwap":1077},"2025-12-15",469200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":100,"change":815,"percent_change":1634,"volume":1635,"transactions":9,"vwap":100},"2025-12-12",17.13,17.21,16.38,-3.12,370100,{"date":1637,"open":1046,"high":1330,"low":1638,"close":1035,"change":117,"percent_change":515,"volume":1639,"transactions":9,"vwap":1035},"2025-12-11",16.75,259700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1141,"change":675,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1141},"2025-12-10",16.73,17.19,16.52,1.31,376900,{"date":1648,"open":1096,"high":1057,"low":1586,"close":1649,"change":1650,"percent_change":874,"volume":1651,"transactions":9,"vwap":1649},"2025-12-09",16.8,0.37,364400,{"date":1653,"open":1170,"high":1654,"low":1102,"close":1655,"change":963,"percent_change":992,"volume":1083,"transactions":9,"vwap":1655},"2025-12-08",16.81,16.43,{"date":1657,"open":1586,"high":1064,"low":1586,"close":1175,"change":969,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1175},"2025-12-05",2.06,486200,{"date":1661,"open":1120,"high":1170,"low":1169,"close":1586,"change":407,"percent_change":1526,"volume":1662,"transactions":9,"vwap":1586},"2025-12-04",334300,{"date":1664,"open":1665,"high":1586,"low":1284,"close":1202,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1202},"2025-12-03",15.96,0.69,4.39,392100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":969,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-02",15.56,15.78,15.08,15.73,2.21,277400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":595,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-01",15.06,15.68,15,15.39,1.92,286800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":351,"percent_change":51,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",14.85,15.24,14.82,15.1,178000,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":340,"percent_change":1136,"volume":1697,"transactions":9,"vwap":1696},"2025-11-26",14.89,15.27,14.95,425200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":424,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-25",14.86,15.21,14.62,15.04,2.04,404500,{"date":1707,"open":934,"high":1708,"low":1709,"close":1710,"change":523,"percent_change":1210,"volume":1711,"transactions":9,"vwap":1710},"2025-11-24",14.96,14.25,14.74,501700,{"date":1713,"open":898,"high":1714,"low":948,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-21",14.75,14.72,0.83,5.98,564900,{"date":1720,"open":1721,"high":1695,"low":871,"close":1722,"change":1090,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-20",15.05,13.89,-6.9,768300,{"date":1726,"open":1700,"high":1727,"low":1728,"close":1729,"change":963,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-19",15.35,14.76,14.92,-2.61,473600,{"date":1733,"open":1673,"high":1734,"low":1689,"close":1735,"change":1184,"percent_change":65,"volume":1736,"transactions":9,"vwap":1735},"2025-11-18",15.66,15.32,312300,{"date":1738,"open":1739,"high":1259,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-17",15.43,15.02,15.14,-0.25,-1.62,459000,{"date":1746,"open":1747,"high":1216,"low":1702,"close":1682,"change":311,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1682},"2025-11-14",15.13,2.19,359100,{"date":1751,"open":1752,"high":1269,"low":1753,"close":1679,"change":975,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1679},"2025-11-13",15.38,14.83,-2.46,525800,{"date":1757,"open":1758,"high":1177,"low":1752,"close":1759,"change":341,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-12",15.98,15.44,-4.4,560400,{"date":1763,"open":1764,"high":1077,"low":1764,"close":1765,"change":1666,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-11",15.6,16.15,4.46,399400,{"date":1769,"open":1770,"high":1269,"low":1721,"close":1265,"change":720,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1265},"2025-11-10",15.5,0.72,391400,{"date":1774,"open":1775,"high":1739,"low":1721,"close":1727,"change":112,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1727},"2025-11-07",15.37,0.39,750100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1730,"volume":1785,"transactions":9,"vwap":1783},"2025-11-06",15.58,16.01,15.12,15.29,-0.41,418600,{"date":1787,"open":1788,"high":1215,"low":1789,"close":1790,"change":644,"percent_change":614,"volume":1791,"transactions":9,"vwap":1790},"2025-11-05",15.72,15.53,15.7,473100,{"date":1793,"open":1237,"high":1573,"low":1794,"close":1795,"change":211,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-04",15.74,15.83,-1.98,708500,{"date":1799,"open":1249,"high":1086,"low":1201,"close":1765,"change":531,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1765},"2025-11-03",1.32,770100,{"date":1803,"open":1176,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":644,"volume":1808,"transactions":9,"vwap":1806},"2025-10-31",16.14,15.57,15.94,-0.02,536300,{"date":1810,"open":1258,"high":1037,"low":1201,"close":1665,"change":280,"percent_change":1616,"volume":1811,"transactions":9,"vwap":1665},"2025-10-30",523500,{"date":1813,"open":1814,"high":1094,"low":1781,"close":1177,"change":222,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1177},"2025-10-29",16.67,-2.19,849100,{"date":1818,"open":1079,"high":1819,"low":1119,"close":1174,"change":1820,"percent_change":1312,"volume":1821,"transactions":9,"vwap":1174},"2025-10-28",16.91,-0.39,696000,{"date":1823,"open":1824,"high":1567,"low":1596,"close":1825,"change":262,"percent_change":262,"volume":1826,"transactions":9,"vwap":1825},"2025-10-27",17.1,16.86,1360200,{"date":1828,"open":1252,"high":1819,"low":1829,"close":1825,"change":1286,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1825},"2025-10-24",16.2,2.49,1198100,{"date":1833,"open":1834,"high":1103,"low":1835,"close":1242,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1242},"2025-10-23",15.07,14.45,3.68,28.82,1663400,{"date":1840,"open":297,"high":478,"low":651,"close":513,"change":43,"percent_change":1841,"volume":1842,"transactions":9,"vwap":513},"2025-10-22",6.06,545600,{"date":1844,"open":1845,"high":538,"low":790,"close":1846,"change":1113,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-21",11.92,12.04,1.6,356000,{"date":1850,"open":289,"high":318,"low":289,"close":790,"change":576,"percent_change":1851,"volume":1852,"transactions":9,"vwap":790},"2025-10-20",4.5,330100,{"date":1854,"open":1855,"high":661,"low":719,"close":690,"change":361,"percent_change":1856,"volume":1857,"transactions":9,"vwap":690},"2025-10-17",11.3,-0.61,467900,{"date":1859,"open":1860,"high":420,"low":260,"close":621,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":621},"2025-10-16",11.86,-0.45,-3.79,432200,{"date":1865,"open":1866,"high":420,"low":663,"close":1860,"change":1526,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1860},"2025-10-15",11.53,3.76,848300,{"date":1870,"open":229,"high":631,"low":1871,"close":554,"change":506,"percent_change":1872,"volume":1873,"transactions":9,"vwap":554},"2025-10-14",10.67,4.38,807200,{"date":1875,"open":1876,"high":565,"low":1877,"close":565,"change":192,"percent_change":1878,"volume":1879,"transactions":9,"vwap":565},"2025-10-13",10.55,10.29,6,1058100,{"date":1881,"open":736,"high":565,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-10",10.31,10.33,-0.65,-5.92,1080800,{"date":1888,"open":814,"high":310,"low":1889,"close":555,"change":645,"percent_change":1890,"volume":1891,"transactions":9,"vwap":555},"2025-10-09",10.86,-9.11,723900,{"date":1893,"open":514,"high":512,"low":1860,"close":1894,"change":25,"percent_change":87,"volume":1895,"transactions":9,"vwap":1894},"2025-10-08",12.08,278300,{"date":1897,"open":414,"high":1898,"low":751,"close":1845,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1845},"2025-10-07",12.51,-0.46,-3.72,323200,{"date":1903,"open":385,"high":317,"low":806,"close":460,"change":1230,"percent_change":1904,"volume":1905,"transactions":9,"vwap":460},"2025-10-06",1.98,339200,{"date":1907,"open":1908,"high":360,"low":1908,"close":1909,"change":25,"percent_change":87,"volume":1910,"transactions":9,"vwap":1909},"2025-10-03",12.12,12.14,466400,{"date":1912,"open":360,"high":369,"low":441,"close":441,"change":1136,"percent_change":1913,"volume":1914,"transactions":9,"vwap":441},"2025-10-02",-4.77,346800,{"date":1916,"open":1917,"high":347,"low":1917,"close":1918,"change":675,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-01",12.3,12.58,1.78,353300,{"date":1922,"open":396,"high":1923,"low":318,"close":298,"change":738,"percent_change":1924,"volume":1925,"transactions":9,"vwap":298},"2025-09-30",12.67,-1.59,531300,{"date":1927,"open":1923,"high":1928,"low":1929,"close":308,"change":1244,"percent_change":739,"volume":1930,"transactions":9,"vwap":308},"2025-09-29",12.68,12.35,361000,{"date":1932,"open":421,"high":1933,"low":298,"close":1933,"change":1776,"percent_change":714,"volume":1934,"transactions":9,"vwap":1933},"2025-09-26",12.79,448500,{"date":1936,"open":421,"high":1918,"low":512,"close":503,"change":340,"percent_change":1482,"volume":1937,"transactions":9,"vwap":503},"2025-09-25",297900,{"date":1939,"open":406,"high":850,"low":503,"close":388,"change":780,"percent_change":1940,"volume":1941,"transactions":9,"vwap":388},"2025-09-24",1.63,336000,{"date":1943,"open":512,"high":1944,"low":414,"close":423,"change":25,"percent_change":1800,"volume":907,"transactions":9,"vwap":423},"2025-09-23",13.03,{"date":1946,"open":1947,"high":1917,"low":1948,"close":1949,"change":25,"percent_change":87,"volume":1950,"transactions":9,"vwap":1949},"2025-09-22",11.9,11.76,12.13,683400,{"date":1952,"open":403,"high":513,"low":318,"close":1953,"change":341,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-19",11.97,-5.6,1121900,{"date":1957,"open":327,"high":1958,"low":462,"close":1928,"change":780,"percent_change":1847,"volume":1959,"transactions":9,"vwap":1928},"2025-09-18",12.87,624800,{"date":1961,"open":813,"high":1962,"low":1963,"close":317,"change":745,"percent_change":1964,"volume":1965,"transactions":9,"vwap":317},"2025-09-17",13,12.41,-2.88,758000,{"date":1967,"open":308,"high":1968,"low":406,"close":504,"change":1286,"percent_change":1254,"volume":1969,"transactions":9,"vwap":504},"2025-09-16",12.97,406700,{"date":1971,"open":339,"high":403,"low":368,"close":1972,"change":112,"percent_change":506,"volume":1973,"transactions":9,"vwap":1972},"2025-09-15",12.44,489800,{"date":1975,"open":379,"high":850,"low":1976,"close":460,"change":1015,"percent_change":1977,"volume":1978,"transactions":9,"vwap":460},"2025-09-12",12.34,-2.29,369400,{"date":1980,"open":806,"high":358,"low":814,"close":1923,"change":1650,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1923},"2025-09-11",3.01,480400,{"date":1984,"open":379,"high":1985,"low":310,"close":1917,"change":1454,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1917},"2025-09-10",12.91,-3.98,520500,{"date":1989,"open":421,"high":1990,"low":421,"close":1991,"change":132,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-09",13.21,12.81,3.22,960700,{"date":1995,"open":1923,"high":1933,"low":1976,"close":1963,"change":1358,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1963},"2025-09-08",-1.66,1027400,{"date":1999,"open":298,"high":1923,"low":423,"close":350,"change":1210,"percent_change":1612,"volume":2000,"transactions":9,"vwap":350},"2025-09-05",589200,{"date":2002,"open":1860,"high":395,"low":653,"close":317,"change":1666,"percent_change":2003,"volume":2004,"transactions":9,"vwap":317},"2025-09-04",5.85,532600,{"date":2006,"open":2007,"high":1845,"low":2007,"close":713,"change":1441,"percent_change":1526,"volume":2008,"transactions":9,"vwap":713},"2025-09-03",11.63,666000,{"date":2010,"open":696,"high":789,"low":634,"close":2011,"change":463,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-09-02",11.74,2,562000,{"date":2015,"open":573,"high":709,"low":611,"close":631,"change":1113,"percent_change":2016,"volume":1646,"transactions":9,"vwap":631},"2025-08-29",1.68,{"date":2018,"open":1855,"high":690,"low":761,"close":729,"change":1184,"percent_change":2019,"volume":2020,"transactions":9,"vwap":729},"2025-08-28",1.62,380500,{"date":2022,"open":2023,"high":631,"low":2023,"close":2024,"change":523,"percent_change":1184,"volume":2025,"transactions":9,"vwap":2024},"2025-08-27",11.08,11.14,449200,{"date":2027,"open":555,"high":730,"low":2028,"close":2029,"change":942,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-26",10.83,11.12,0.27,605000,{"date":2033,"open":744,"high":2034,"low":555,"close":744,"change":756,"percent_change":1482,"volume":2035,"transactions":9,"vwap":744},"2025-08-25",11.2,340900,{"date":2037,"open":2038,"high":2034,"low":2038,"close":279,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":279},"2025-08-22",10.58,0.71,6.79,509900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1603,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-21",10.34,10.52,10.15,10.46,1.16,340300,{"date":2051,"open":2052,"high":2047,"low":2053,"close":2044,"change":340,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2044},"2025-08-20",10.4,10.2,-0.86,242300,{"date":2057,"open":603,"high":623,"low":1877,"close":2058,"change":361,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-19",10.43,-0.67,303700,{"date":2062,"open":2047,"high":229,"low":2063,"close":583,"change":112,"percent_change":408,"volume":971,"transactions":9,"vwap":583},"2025-08-18",10.3,{"date":2065,"open":2066,"high":586,"low":585,"close":602,"change":654,"percent_change":2067,"volume":2068,"transactions":9,"vwap":602},"2025-08-15",10.61,-1.51,427500,{"date":2070,"open":2038,"high":724,"low":2071,"close":2072,"change":242,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-14",10.24,10.6,-1.3,499600,{"date":2076,"open":602,"high":736,"low":2077,"close":2078,"change":1081,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-13",10.37,10.74,2.97,563900,{"date":2082,"open":2083,"high":2084,"low":612,"close":2058,"change":1666,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2058},"2025-08-12",9.84,10.48,7.08,546400,{"date":2088,"open":2089,"high":1882,"low":2090,"close":189,"change":516,"percent_change":2091,"volume":2092,"transactions":9,"vwap":189},"2025-08-11",10.23,9.72,-4.7,438100,{"date":2094,"open":2052,"high":2084,"low":2046,"close":593,"change":290,"percent_change":1350,"volume":2095,"transactions":9,"vwap":593},"2025-08-08",324400,{"date":2097,"open":230,"high":2098,"low":2046,"close":2099,"change":1807,"percent_change":704,"volume":2100,"transactions":9,"vwap":2099},"2025-08-07",10.62,10.27,545800,{"date":2102,"open":594,"high":2103,"low":2104,"close":1877,"change":1861,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1877},"2025-08-06",10.91,10.28,-4.19,661300,{"date":2108,"open":251,"high":2109,"low":218,"close":2078,"change":1184,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2078},"2025-08-05",10.88,1.7,463600,{"date":2113,"open":779,"high":724,"low":2077,"close":2114,"change":942,"percent_change":1164,"volume":2115,"transactions":9,"vwap":2114},"2025-08-04",10.56,656700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":603,"change":1784,"percent_change":454,"volume":2121,"transactions":9,"vwap":603},"2025-08-01",10.75,10.77,10.26,581600,{"date":2123,"open":761,"high":575,"low":2028,"close":261,"change":738,"percent_change":739,"volume":2124,"transactions":9,"vwap":261},"2025-07-31",454900,{"date":2126,"open":1866,"high":2127,"low":744,"close":2024,"change":291,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2024},"2025-07-30",11.72,-3.8,446000,{"date":2131,"open":441,"high":431,"low":286,"close":286,"change":745,"percent_change":2132,"volume":2133,"transactions":9,"vwap":286},"2025-07-29",-3.1,456900,{"date":2135,"open":1860,"high":423,"low":2011,"close":420,"change":675,"percent_change":2136,"volume":2137,"transactions":9,"vwap":420},"2025-07-28",1.88,440700,{"date":2139,"open":2140,"high":2141,"low":2127,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-25",13.29,13.48,11.73,-1.63,-12.2,815100,{"date":2147,"open":2148,"high":2149,"low":348,"close":880,"change":164,"percent_change":2150,"volume":2151,"transactions":9,"vwap":880},"2025-07-24",13.24,13.79,5.86,1000400,{"date":2153,"open":641,"high":2154,"low":641,"close":350,"change":1549,"percent_change":2155,"volume":2156,"transactions":9,"vwap":350},"2025-07-23",12.98,7.22,889600,{"date":2158,"open":554,"high":2159,"low":554,"close":789,"change":157,"percent_change":2160,"volume":2161,"transactions":9,"vwap":789},"2025-07-22",12.03,3.06,543700,{"date":2163,"open":642,"high":2011,"low":289,"close":2164,"change":523,"percent_change":1184,"volume":2165,"transactions":9,"vwap":2164},"2025-07-21",11.42,291200,{"date":2167,"open":443,"high":1860,"low":2168,"close":289,"change":1742,"percent_change":2169,"volume":2170,"transactions":9,"vwap":289},"2025-07-18",11.33,-2.15,298800,{"date":2172,"open":563,"high":789,"low":556,"close":278,"change":311,"percent_change":2173,"volume":2174,"transactions":9,"vwap":278},"2025-07-17",2.92,435600,{"date":2176,"open":2177,"high":2142,"low":563,"close":729,"change":222,"percent_change":2178,"volume":2179,"transactions":9,"vwap":729},"2025-07-16",11.47,-3.08,313800,{"date":2181,"open":369,"high":369,"low":643,"close":750,"change":808,"percent_change":2182,"volume":2183,"transactions":9,"vwap":750},"2025-07-15",-6.11,269200,{"date":2185,"open":477,"high":1933,"low":307,"close":1972,"change":1097,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1972},"2025-07-14",-3.27,230600,{"date":2189,"open":1933,"high":1990,"low":1933,"close":470,"change":756,"percent_change":2190,"volume":2191,"transactions":9,"vwap":470},"2025-07-11",-0.62,247200,{"date":2193,"open":330,"high":2194,"low":329,"close":359,"change":1650,"percent_change":2195,"volume":2196,"transactions":9,"vwap":359},"2025-07-10",13.04,2.94,281700,{"date":2198,"open":347,"high":2199,"low":360,"close":495,"change":1358,"percent_change":2200,"volume":2201,"transactions":9,"vwap":495},"2025-07-09",12.84,-1.64,251700,{"date":2203,"open":460,"high":2204,"low":319,"close":358,"change":665,"percent_change":1851,"volume":2205,"transactions":9,"vwap":358},"2025-07-08",13.19,477400,{"date":2207,"open":330,"high":359,"low":514,"close":538,"change":362,"percent_change":2208,"volume":1744,"transactions":9,"vwap":538},"2025-07-07",-4.38,{"date":2210,"open":504,"high":1968,"low":487,"close":1933,"change":752,"percent_change":1190,"volume":2211,"transactions":9,"vwap":1933},"2025-07-03",337400,{"date":2213,"open":488,"high":2154,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-02",11.88,12.9,0.95,7.95,976500,{"date":2220,"open":642,"high":662,"low":663,"close":420,"change":1526,"percent_change":2221,"volume":2222,"transactions":9,"vwap":420},"2025-07-01",3.73,925200,{"date":2224,"open":2011,"high":713,"low":631,"close":689,"change":997,"percent_change":2225,"volume":2226,"transactions":9,"vwap":689},"2025-06-30",-1.87,554600,{"date":2228,"open":1860,"high":441,"low":2229,"close":2011,"change":515,"percent_change":1454,"volume":2230,"transactions":9,"vwap":2011},"2025-06-27",11.6,1662100,{"date":2232,"open":554,"high":751,"low":703,"close":653,"change":1526,"percent_change":2233,"volume":2234,"transactions":9,"vwap":653},"2025-06-26",3.78,457900,{"date":2236,"open":661,"high":789,"low":260,"close":277,"change":1244,"percent_change":1796,"volume":2237,"transactions":9,"vwap":277},"2025-06-25",349400,{"date":2239,"open":743,"high":751,"low":289,"close":2229,"change":397,"percent_change":1305,"volume":2240,"transactions":9,"vwap":2229},"2025-06-24",642400,{"date":2242,"open":462,"high":495,"low":286,"close":287,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":287},"2025-06-23",-0.77,-6.2,846600,{"date":2247,"open":2248,"high":358,"low":396,"close":1963,"change":836,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1963},"2025-06-20",12.64,-1.35,822000,{"date":2252,"open":1918,"high":470,"low":462,"close":1918,"change":361,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1918},"2025-06-18",-0.55,737500,{"date":2256,"open":310,"high":996,"low":814,"close":479,"change":1038,"percent_change":2257,"volume":747,"transactions":9,"vwap":479},"2025-06-17",4.37,{"date":2259,"open":651,"high":1909,"low":433,"close":1908,"change":1441,"percent_change":1286,"volume":2260,"transactions":9,"vwap":1908},"2025-06-16",473500,{"date":2262,"open":297,"high":298,"low":443,"close":814,"change":407,"percent_change":2263,"volume":2264,"transactions":9,"vwap":814},"2025-06-13",0.58,332200,{"date":2266,"open":651,"high":385,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-12",11.87,12,-0.26,-2.12,277000,{"date":2273,"open":2274,"high":450,"low":318,"close":310,"change":675,"percent_change":2275,"volume":2276,"transactions":9,"vwap":310},"2025-06-11",12.16,1.83,423900,{"date":2278,"open":751,"high":503,"low":2127,"close":1846,"change":1650,"percent_change":2279,"volume":1545,"transactions":9,"vwap":1846},"2025-06-10",3.17,{"date":2281,"open":690,"high":2282,"low":634,"close":643,"change":58,"percent_change":1872,"volume":2283,"transactions":9,"vwap":643},"2025-06-09",11.82,349100,{"date":2285,"open":800,"high":2177,"low":719,"close":556,"change":531,"percent_change":2286,"volume":2287,"transactions":9,"vwap":556},"2025-06-06",1.91,225600,{"date":2289,"open":279,"high":2034,"low":2290,"close":2291,"change":980,"percent_change":78,"volume":2292,"transactions":9,"vwap":2291},"2025-06-05",10.85,10.97,348600,{"date":2294,"open":701,"high":661,"low":763,"close":744,"change":975,"percent_change":2295,"volume":2296,"transactions":9,"vwap":744},"2025-06-04",-3.31,445000,{"date":2298,"open":623,"high":2007,"low":779,"close":2177,"change":1460,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2177},"2025-06-03",7.7,389000,{"date":2302,"open":250,"high":674,"low":774,"close":724,"change":201,"percent_change":1616,"volume":2303,"transactions":9,"vwap":724},"2025-06-02",324700,{"date":2305,"open":2103,"high":565,"low":2114,"close":2118,"change":320,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2118},"2025-05-30",-2.54,583200,{"date":2309,"open":2109,"high":2023,"low":239,"close":773,"change":675,"percent_change":1704,"volume":2310,"transactions":9,"vwap":773},"2025-05-29",222300,{"date":2312,"open":729,"high":729,"low":564,"close":2313,"change":1097,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-28",10.81,-3.74,257600,{"date":2317,"open":565,"high":2318,"low":2319,"close":634,"change":152,"percent_change":2320,"volume":2321,"transactions":9,"vwap":634},"2025-05-27",11.27,10.73,3.5,400000,{"date":2323,"open":724,"high":2291,"low":2072,"close":2290,"change":361,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2290},"2025-05-23",-0.64,434700,{"date":2327,"open":761,"high":2328,"low":2078,"close":768,"change":738,"percent_change":739,"volume":2329,"transactions":9,"vwap":768},"2025-05-22",11.05,560200,{"date":2331,"open":1855,"high":554,"low":744,"close":2029,"change":2332,"percent_change":1964,"volume":2333,"transactions":9,"vwap":2029},"2025-05-21",-0.33,285300,{"date":2335,"open":2336,"high":801,"low":288,"close":299,"change":654,"percent_change":2337,"volume":2338,"transactions":9,"vwap":299},"2025-05-20",11.61,-1.38,286100,{"date":2340,"open":2341,"high":422,"low":696,"close":2336,"change":332,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2336},"2025-05-19",11.7,-2.03,225000,{"date":2345,"open":1947,"high":441,"low":2007,"close":790,"change":1807,"percent_change":836,"volume":2346,"transactions":9,"vwap":790},"2025-05-16",298400,{"date":2348,"open":1845,"high":387,"low":807,"close":2267,"change":252,"percent_change":2349,"volume":1848,"transactions":9,"vwap":2267},"2025-05-15",-2.55,{"date":2351,"open":662,"high":1918,"low":387,"close":529,"change":320,"percent_change":2352,"volume":2353,"transactions":9,"vwap":529},"2025-05-14",-2.25,497600,{"date":2355,"open":2159,"high":495,"low":2159,"close":421,"change":132,"percent_change":2356,"volume":2357,"transactions":9,"vwap":421},"2025-05-13",3.32,462800,{"date":2359,"open":329,"high":330,"low":1860,"close":444,"change":1008,"percent_change":2360,"volume":2361,"transactions":9,"vwap":444},"2025-05-12",3.88,471400,{"date":2363,"open":807,"high":2214,"low":547,"close":2336,"change":576,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2336},"2025-05-09",4.59,1207000,{"date":2367,"open":653,"high":1947,"low":259,"close":672,"change":1149,"percent_change":2368,"volume":2369,"transactions":9,"vwap":672},"2025-05-08",-4.31,1321100,{"date":2371,"open":1845,"high":1845,"low":688,"close":2229,"change":704,"percent_change":998,"volume":2372,"transactions":9,"vwap":2229},"2025-05-07",282700,{"date":2374,"open":2274,"high":2274,"low":789,"close":713,"change":2269,"percent_change":2375,"volume":2376,"transactions":9,"vwap":713},"2025-05-06",-2.16,236500,{"date":2378,"open":444,"high":450,"low":2159,"close":452,"change":1015,"percent_change":2379,"volume":2380,"transactions":9,"vwap":452},"2025-05-05",-2.35,362400,{"date":2382,"open":2267,"high":298,"low":795,"close":1976,"change":142,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1976},"2025-05-02",5.65,337200,{"date":2386,"open":2168,"high":441,"low":2168,"close":750,"change":1081,"percent_change":2387,"volume":2388,"transactions":9,"vwap":750},"2025-05-01",2.73,548400,{"date":2390,"open":673,"high":2229,"low":718,"close":277,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":277},"2025-04-30",-0.35,-2.99,898000,{"date":2395,"open":1855,"high":2282,"low":730,"close":2127,"change":1072,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2127},"2025-04-29",3.72,551400,{"date":2399,"open":2011,"high":2400,"low":2029,"close":1855,"change":362,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1855},"2025-04-28",11.91,-4.72,478200,{"date":2404,"open":288,"high":420,"low":269,"close":1860,"change":127,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1860},"2025-04-25",2.15,761200,{"date":2408,"open":330,"high":2409,"low":689,"close":2336,"change":1899,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2336},"2025-04-24",13.2,-3.81,663100,{"date":2413,"open":513,"high":2414,"low":653,"close":814,"change":745,"percent_change":964,"volume":2415,"transactions":9,"vwap":814},"2025-04-23",13.1,730400,{"date":184,"open":310,"high":327,"low":2400,"close":1972,"change":1184,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1972},1.47,634200]