[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FET":3,"stock-historical-FET":30,"homepage-market-summary":2845},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FET","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},"Forum Energy Technologies, Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Forum Energy Technologies Inc is a manufacturing company serving the oil, natural gas, industrial, and renewable energy industries. Its products include engineered capital equipment, as well as products that are consumed in the drilling, well construction, production, and transportation of oil and natural gas. The company operates in two reportable segments: Drilling and Completions, and Artificial Lift and Downhole. Maximum revenue is generated from the Drilling and Completions segment, which offers products used in the drilling process, and other products like hydraulic fracturing pumps, ROVs and trenchers, submarine rescue vehicles, etc. Geographically, the firm generates maximum revenue from the U.S., followed by Canada, Middle East, Europe and Africa, Asia-Pacific, and Latin America.","1,700","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.14,81.73,83.527,82.3,0.84,1.02,142224.640632,4232,82.9152,87.42,25.24,177586.33815688,93.1,3640,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},13.55,149302,54495084.53922,452.06,"2025-04-22",[41,42,52,63,74,85,96,107,118,128,138,147,158,168,179,190,200,211,221,232,242,251,261,272,283,293,304,315,326,337,348,359,368,377,387,398,408,417,428,438,449,459,470,480,491,502,513,524,535,546,557,567,578,589,599,608,616,624,632,641,650,657,665,673,681,690,699,708,714,722,729,738,745,753,762,771,779,786,794,801,808,814,822,830,838,847,855,861,869,878,885,894,902,911,920,927,935,942,949,956,965,971,980,987,996,1004,1013,1021,1028,1034,1042,1051,1059,1066,1073,1079,1087,1095,1102,1109,1118,1126,1134,1141,1149,1156,1164,1171,1179,1186,1194,1200,1205,1213,1219,1226,1233,1242,1249,1257,1265,1272,1280,1286,1294,1300,1305,1312,1319,1324,1332,1340,1348,1355,1363,1369,1376,1384,1392,1400,1406,1414,1423,1431,1437,1445,1453,1460,1469,1476,1483,1491,1500,1508,1513,1521,1529,1538,1546,1554,1562,1569,1576,1584,1593,1602,1608,1616,1623,1631,1637,1644,1651,1659,1667,1674,1682,1691,1698,1706,1715,1723,1732,1741,1747,1753,1760,1765,1772,1781,1789,1795,1803,1810,1817,1824,1831,1838,1847,1855,1863,1872,1879,1888,1896,1905,1913,1921,1930,1937,1945,1953,1960,1968,1976,1983,1990,1997,2001,2009,2016,2025,2033,2041,2049,2058,2065,2073,2081,2088,2095,2102,2110,2117,2124,2131,2139,2145,2150,2158,2166,2173,2181,2187,2192,2197,2205,2211,2218,2224,2231,2236,2242,2249,2254,2261,2268,2276,2282,2288,2295,2303,2309,2316,2323,2330,2335,2342,2348,2356,2364,2372,2380,2387,2394,2401,2408,2415,2422,2430,2435,2442,2449,2455,2463,2470,2476,2480,2486,2490,2496,2502,2507,2513,2519,2525,2532,2536,2543,2549,2555,2560,2567,2574,2580,2585,2589,2595,2601,2607,2615,2623,2631,2637,2645,2653,2660,2667,2674,2682,2689,2695,2701,2708,2712,2719,2727,2733,2740,2747,2754,2762,2770,2777,2784,2791,2798,2801,2806,2811,2816,2822,2826,2833,2840],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",80.68,82.9045,80.02,1.35,1.67,278918.705474,7881,81.8236,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",80.42,81.685,80,80.95,0.48,0.6,175893.390373,3941,80.9305,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",81.56,84.75,79.465,80.47,-2.52,-3.04,128677.128638,4871,80.591,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",83.97,84.94,82.51,82.99,0.16,0.19,105424.32223,4824,83.65,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",83.22,85.3,82.025,82.83,-0.81,-0.97,157962.108187,5769,83.4313,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",82.98,84.18,82.08,83.64,0.96,1.16,202091.824192,7368,83.5602,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",81.05,82.69,80.6301,82.68,1.73,2.14,124272.2109,4547,81.8074,{"date":119,"open":120,"high":121,"low":122,"close":57,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",79.63,83,78.31,0.09,0.11,167157.511686,6375,81.5114,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",82.58,80.77,80.86,-1.22,-1.49,188247.396567,7198,81.4011,{"date":139,"open":140,"high":140,"low":141,"close":100,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",83.33,81.195,-0.21,-0.26,371658.632256,4959,81.9893,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",82.38,84.2,81.7201,82.29,0.67,0.82,119187.559718,5428,82.6844,{"date":159,"open":160,"high":121,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",82,78.98,81.62,-0.31,-0.38,160772.55704,5175,81.3942,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",82.59,83.055,80.26,81.93,1.24,1.54,157131.487755,6372,81.823,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",81.64,82.76,79.07,80.69,-2.33,-2.81,183959.972363,6886,80.7497,{"date":191,"open":160,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",84.15,80.52,83.02,2.06,2.54,169944.170495,5184,82.0702,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",81.47,82.49,78.82,80.96,0.74,0.92,211063.930857,6309,81.0595,{"date":212,"open":57,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",84,80.19,80.22,0.36,0.45,233370.195274,7776,81.2679,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",80.99,82.685,79.81,79.86,-0.43,-0.54,180014.642925,5970,80.8676,{"date":233,"open":234,"high":160,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",81.11,77.1,80.29,-1.58,-1.93,269735.156379,6109,79.0148,{"date":243,"open":19,"high":244,"low":245,"close":246,"change":247,"percent_change":227,"volume":248,"transactions":249,"vwap":250},"2026-09-03",84.1643,80.72,81.87,-0.35,138793.885212,5009,81.8284,{"date":252,"open":253,"high":213,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",81.83,80.8221,82.22,-0.03,-0.04,233222.89635,6768,82.6058,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",82.12,83.265,81.39,82.25,0.28,0.34,202885.243709,5877,82.1859,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",80.5,82.01,79.83,81.97,1.36,1.69,243775.175604,6284,80.9845,{"date":284,"open":285,"high":173,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",79.77,78.8,80.61,0.83,1.04,167165.19243,5418,80.7861,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",75.71,80.98,74.2553,79.78,4.18,5.53,180095.920104,5483,78.8957,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",75.78,77.2339,74.45,75.6,-0.95,-1.24,205144.226834,6348,75.4205,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",77.19,77.56,75.99,76.55,0.5,0.66,128750.154058,4683,76.8147,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-24",77.33,78.105,75.16,76.05,-1.37,-1.77,159248.325582,5257,76.1335,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",79.65,81.1,77.32,77.42,-1.18,-1.5,204716.95069,4598,77.9112,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",82.62,83.855,77.48,78.6,-2.82,-3.46,177602.910537,5629,78.6392,{"date":360,"open":192,"high":361,"low":131,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",84.44,81.42,-1.09,-1.32,149563.50473,4969,82.2057,{"date":369,"open":370,"high":25,"low":371,"close":78,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",86.49,82.4,-3.8,-4.4,132979.314542,5519,83.426,{"date":378,"open":379,"high":380,"low":84,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-17",85.5,87.0899,86.31,0.95,1.11,164226.109778,6866,86.0802,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-14",83.54,86.245,83.325,85.36,2.94,3.57,157692.751661,5027,85.3797,{"date":399,"open":277,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",84.9999,81.585,82.42,-0.44,-0.53,218931.464562,6663,83.0557,{"date":409,"open":410,"high":66,"low":411,"close":412,"change":142,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",83.67,81.63,82.86,-0.25,178072.580762,6110,82.8575,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",79.4,83.18,78.705,83.07,4.65,5.93,228986.966303,7128,81.6076,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",75.3,79.42,78.42,4.19,5.64,180293.575827,6652,78.0704,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",74.48,76.74,73.8,74.23,-1,-1.33,242925.393249,7555,75.01,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":164,"volume":456,"transactions":457,"vwap":458},"2026-08-06",77.04,77.5099,74.61,75.23,-0.29,235469.589505,6611,75.9669,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",74.3,75.89,71.68,75.52,1.22,1.64,325049.258645,9300,74.6058,{"date":471,"open":472,"high":473,"low":474,"close":461,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",69.03,74.77,68.5,3.95,5.61,429769.244969,10628,73.2596,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",62.75,71.73,62.64,70.35,7.68,12.25,494311.8232,11221,69.5881,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",61.42,64.5971,56.29,62.67,11.24,21.85,378551.856811,11260,60.7632,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",51.02,52.46,50.305,51.43,0.32,0.63,136914.934038,4717,51.6159,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",53.53,54.19,50.2701,51.11,-1.34,-2.55,204543.451135,5095,51.1901,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",56.13,57.2,52.31,52.45,-4.15,-7.33,161748.586325,4499,54.0676,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",57.88,58.41,56.34,56.6,-1.26,-2.18,124180.09738,4664,56.8455,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",58.01,58.865,57.17,57.86,0.31,0.54,83308.219133,3018,57.8902,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":143,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",58.29,59.61,55.63,57.55,-0.45,161419.795835,4665,57.9083,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",57.46,58.94,57.405,57.81,0.53,0.93,186983.836338,5348,57.9147,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",53.3,57.48,53,57.28,4.44,8.4,192562.763788,4851,56.3669,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",52.04,54,52.84,0.4,0.76,150290.995653,3954,53.2624,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-17",52.12,53.049999,51.2,52.44,0.29,0.56,81200,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":403,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-16",52.23,53.51,51.65,52.15,-0.84,113900,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":153,"volume":623,"transactions":9,"vwap":621},"2026-07-15",52.48,52.61,50.44,52.59,0.35,139800,{"date":625,"open":626,"high":618,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",51.4,51.14,52.24,1.66,3.28,157000,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-13",50.24,51.099998,49.87,50.58,0.91,1.83,90800,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",48.5,49.69,48.27,49.67,1.08,2.22,100100,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":541,"volume":656,"transactions":9,"vwap":654},"2026-07-09",48.94,47.78,48.59,-0.62,148600,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":113,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-08",47.99,49.82,47.88,49.21,3.64,144400,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":574,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-07",47.24,47.93,46.77,47.48,2,158800,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":227,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",46.86,47.91,46.51,46.55,-0.92,263000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",48.73,49.38,46.74,46.98,-1.94,-3.97,129400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",49.93,50.4,48.75,48.92,-1.31,-2.61,119000,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-30",50.14,50.65,49.14,50.23,0.23,0.46,117500,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":655,"percent_change":133,"volume":713,"transactions":9,"vwap":712},"2026-06-29",51,49.37,50,119500,{"date":715,"open":684,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",50.71,49.02,50.62,1.09,2.2,447900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":671,"volume":631,"transactions":9,"vwap":727},"2026-06-25",48.33,50.49,47.51,49.53,0.97,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",49.4,49.84,47.41,48.56,-1.67,-3.32,266700,{"date":739,"open":693,"high":740,"low":741,"close":704,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":704},"2026-06-23",51.54,50.099998,-1.1,-2.14,144200,{"date":746,"open":747,"high":610,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",51.62,49.74,51.33,-0.19,-0.37,202800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-18",50.26,51.75,48.69,51.52,0.77,1.52,604200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",50.74,52.0099983,47.19,50.75,0.41,0.81,212300,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",50.95,49.79,50.34,-0.9,-1.76,224600,{"date":780,"open":756,"high":781,"low":764,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",52.78,51.24,-1.72,-3.25,191200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":719,"volume":793,"transactions":9,"vwap":791},"2026-06-12",51.93,53.74,51.26,52.96,0.57,114400,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":32,"volume":800,"transactions":9,"vwap":798},"2026-06-11",52.92,51.37,52.39,0.52,125100,{"date":802,"open":593,"high":803,"low":804,"close":805,"change":163,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-10",53.45,51.86,51.87,-0.59,89500,{"date":809,"open":810,"high":810,"low":773,"close":811,"change":247,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-09",52.79,52.18,-0.67,118600,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",51.31,53.12,52.53,2.12,4.21,95200,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",53.41,49.95,50.41,-3.23,-6.02,98600,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-04",51.69,53.65,53.64,1.47,2.82,122700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-03",52.74,53.35,51.51,52.17,-0.55,-1.04,109200,{"date":848,"open":849,"high":791,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-02",50.88,49.26,52.72,2.04,4.03,124500,{"date":856,"open":857,"high":626,"low":858,"close":859,"change":706,"percent_change":207,"volume":860,"transactions":9,"vwap":859},"2026-06-01",50.46,48.97,50.68,249500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":742,"volume":868,"transactions":9,"vwap":866},"2026-05-29",50.55,51.5,49.55,50.22,-0.56,243400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-28",54.099998,54.32,48.86,50.78,-2.86,-5.33,240200,{"date":879,"open":880,"high":539,"low":881,"close":834,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":834},"2026-05-27",55.83,53.19,-2.85,-5.05,137200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-26",57.11,59,56.07,56.49,-0.61,-1.07,145100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":698,"transactions":9,"vwap":899},"2026-05-22",58.23,58.25,55.61,57.099998,-1.4,-2.39,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-21",57.84,58.66,56.060001,58.5,1.5,2.63,169100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-20",57.57,58.75,56.74,57,-0.46,-0.8,122500,{"date":921,"open":922,"high":923,"low":924,"close":569,"change":925,"percent_change":444,"volume":926,"transactions":9,"vwap":569},"2026-05-19",58.12,58.4,56.87,-0.58,102300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":48,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-18",56.02,58.07,55.31,58.040001,2.96,127100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":267,"percent_change":321,"volume":941,"transactions":9,"vwap":940},"2026-05-15",55.56,56.51,54.36,56.37,176800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":81,"percent_change":268,"volume":948,"transactions":9,"vwap":947},"2026-05-14",55.75,56.84,55.51,56.09,127300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":552,"percent_change":606,"volume":955,"transactions":9,"vwap":954},"2026-05-13",55.68,56.23,54.4,55.9,164700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",56.4,56.56,54.66,55.59,-0.5,-0.89,130900,{"date":966,"open":967,"high":916,"low":967,"close":947,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":947},"2026-05-11",54.17,2.38,4.43,137700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-08",55.099998,55.74,53.52,53.71,-0.71,-1.3,119300,{"date":981,"open":982,"high":889,"low":975,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-07",55.19,54.42,-1.63,-2.91,166000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",57.71,58.44,55.48,56.049999,-3.21,-5.42,207200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":563,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",60.0099983,61.64,56.94,59.26,-0.27,197900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",58.46,62,57.5,59.53,0.79,1.34,248500,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",63.31,52.62,58.74,-4.13,-6.57,451200,{"date":1022,"open":1023,"high":1024,"low":1007,"close":1025,"change":735,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-30",63.58,64.3,62.87,-2.59,143300,{"date":1029,"open":1030,"high":1031,"low":1023,"close":1032,"change":574,"percent_change":1033,"volume":893,"transactions":9,"vwap":1032},"2026-04-29",64.37,65.24,64.54,1.46,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":508,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",63.7,63.94,62.5,63.61,0.2,98100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",63,65.43,62.7,63.41,1.48,2.39,158700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":195,"volume":1058,"transactions":9,"vwap":1056},"2026-04-24",60.07,62.19,59.5,61.93,1.25,91000,{"date":1060,"open":1061,"high":1007,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-23",59.92,60.68,1.18,1.98,127000,{"date":1067,"open":1068,"high":1069,"low":581,"close":1055,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-04-22",57.52,59.64,2.02,3.51,109600,{"date":1074,"open":561,"high":1075,"low":1076,"close":581,"change":1077,"percent_change":1078,"volume":1065,"transactions":9,"vwap":581},"2026-04-21",57.51,54.9,2.65,4.83,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":541,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",56.19,56.99,54.61,54.83,-2.25,153300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":947,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":947},"2026-04-17",58.61,58.65,55.38,-4.1,-6.81,249900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":648,"volume":1101,"transactions":9,"vwap":1099},"2026-04-16",58.45,60.31,60.19,1.31,143700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":751,"volume":846,"transactions":9,"vwap":1107},"2026-04-15",58.35,60.15,58.029999,58.88,-0.22,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-14",61.17,61.41,58.79,59.099998,-2.38,-3.87,134900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-13",60.56,62.48,61.48,1.37,2.28,134100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":705,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",59.6,60.7,59.33,60.11,0.38,92400,{"date":1135,"open":1136,"high":1137,"low":907,"close":1138,"change":123,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",59.77,61.32,59.88,0.15,183600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":124,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-08",58.0099983,60.39,56.5,59.79,0.18,191800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":553,"percent_change":638,"volume":1155,"transactions":9,"vwap":1154},"2026-04-07",59.29,61.4,59.28,59.68,174600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":80,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-06",58.060001,59.45,57.78,59.14,0.27,93800,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":20,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-02",57.85,60.37,58.98,1.44,106000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":963,"volume":1178,"transactions":9,"vwap":1176},"2026-04-01",58.86,60.24,57.22,58.14,-0.52,268800,{"date":1180,"open":1181,"high":1182,"low":930,"close":905,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":905},"2026-03-31",58.36,60.29,1.49,2.61,263800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":550,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":550},"2026-03-30",62.51,62.89,56.76,-4.75,-7.67,215100,{"date":1195,"open":1196,"high":1054,"low":1196,"close":1197,"change":466,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-27",59.7,61.92,2.72,208800,{"date":1201,"open":1122,"high":1054,"low":1105,"close":1202,"change":134,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",60.28,-2.41,189000,{"date":1206,"open":1146,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-25",61.87,59.11,61.77,1.14,1.88,168800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":175,"percent_change":1184,"volume":1218,"transactions":9,"vwap":1217},"2026-03-24",58.72,61.27,60.63,169700,{"date":1220,"open":1221,"high":1001,"low":974,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-23",56.080002,59.09,2.8,4.97,261100,{"date":1227,"open":990,"high":1228,"low":1229,"close":495,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":495},"2026-03-20",58.56,55.5,-1.6,-2.76,422200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-19",56.47,59.18,56.46,57.89,1.27,2.24,220600,{"date":1243,"open":537,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-18",58.96,56.62,-1.43,-2.46,171400,{"date":1250,"open":526,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-17",58.9,55.53,58.049999,2.85,5.16,200800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":638,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-16",54.97,56.75,54.29,55.2,1.68,153200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1261,"change":1270,"percent_change":445,"volume":1271,"transactions":9,"vwap":1261},"2026-03-13",55,55.049999,53.44,-0.73,150300,{"date":1273,"open":1274,"high":1068,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",56.93,53.63,55.02,-2.78,-4.81,198900,{"date":1281,"open":1282,"high":1113,"low":898,"close":1283,"change":1162,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-11",56.7,57.8,0.47,212500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1256,"transactions":9,"vwap":1291},"2026-03-10",57.82,59.75,57.33,57.53,0.03,0.05,{"date":1295,"open":1296,"high":1244,"low":1276,"close":1008,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1008},"2026-03-09",56.77,0.33,0.58,263400,{"date":1301,"open":1302,"high":1303,"low":1190,"close":550,"change":404,"percent_change":679,"volume":1304,"transactions":9,"vwap":550},"2026-03-06",57.15,58.33,171300,{"date":1306,"open":1307,"high":1089,"low":1260,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-05",58.6,57.7,-1.19,-2.02,169900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":81,"percent_change":508,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",58.87,60.35,58.38,58.89,208000,{"date":1320,"open":1168,"high":1138,"low":961,"close":1321,"change":344,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-03",58.7,-2.49,278900,{"date":1325,"open":1055,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-02",60.47,56.86,60.2,2.17,3.74,301700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1106,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1106},"2026-02-27",58.81,59.52,56.72,-0.33,-0.57,280700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1181,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1181},"2026-02-26",58.099998,58.92,56.21,-0.64,-1.08,311600,{"date":1349,"open":1350,"high":1023,"low":1351,"close":888,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":888},"2026-02-25",62.69,58,-3.05,-4.92,421100,{"date":1356,"open":1228,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-24",62.57,58.2,62.049999,3.45,5.89,565400,{"date":1364,"open":1365,"high":1366,"low":1166,"close":1307,"change":206,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1307},"2026-02-23",58.31,62.73,1.28,547100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":551,"change":1078,"percent_change":1374,"volume":1375,"transactions":9,"vwap":551},"2026-02-20",55.21,58.8,53.18,9.11,764700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",52.25,53.5,50.99,53.029999,1.82,408600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1183,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-18",51.6,53.11,51.029999,52.080002,2.95,290700,{"date":1393,"open":634,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-17",50.92,48.88,50.59,0.39,0.78,185300,{"date":1401,"open":643,"high":767,"low":643,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-13",50.2,1.62,3.33,220400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":806,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-12",49.25,49.8,47.42,48.58,-1.2,185500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-11",47.57,49.72,47.4,49.17,2.07,4.39,308600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1115,"volume":1430,"transactions":9,"vwap":1428},"2026-02-10",48.25,48.3,46.19,47.099998,-1.15,150400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1425,"change":1162,"percent_change":606,"volume":1436,"transactions":9,"vwap":1425},"2026-02-09",47.5,49.13,47.28,243300,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-06",45.87,48.51,47.98,2.46,5.4,330400,{"date":1446,"open":1427,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-05",47.14,44.42,45.52,-1.44,-3.07,213400,{"date":1454,"open":733,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":413,"volume":1459,"transactions":9,"vwap":1457},"2026-02-04",48.67,45.88,46.96,-0.12,256200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",46.25,47.29,45.79,47.080002,1.39,3.04,305900,{"date":1470,"open":1471,"high":1462,"low":1472,"close":1473,"change":217,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-02",44.18,43.83,45.69,0.99,188600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1139,"percent_change":1297,"volume":1482,"transactions":9,"vwap":1481},"2026-01-30",44.62,45.75,44.19,45.24,156100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1183,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-29",44.75,46.3,44.16,45.09,3.42,165100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-28",45.17,46.07,43.41,43.6,-1.61,-3.56,199100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1211,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",43.5,45.94,43.33,45.21,4.34,361800,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1504,"change":455,"percent_change":1512,"volume":680,"transactions":9,"vwap":1504},"2026-01-26",44.64,43.19,-0.66,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":508,"volume":1520,"transactions":9,"vwap":1518},"2026-01-23",43.49,45.65,43.32,43.62,0.14,504300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":769,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",42.76,43.97,42,43.48,1.9,224300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-21",41.98,43.46,41.09,42.67,1.92,4.71,190000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1429,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-20",41.9,42.59,40.31,40.75,-2.74,151100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1540,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1540},"2026-01-16",41.3,42.029999,40.65,1.1,2.7,164100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":247,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-15",41.02,41.86,40,40.8,-0.85,169200,{"date":1563,"open":1564,"high":1525,"low":1565,"close":1566,"change":594,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",41.28,40.53,41.15,0.98,140400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1543,"change":47,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1543},"2026-01-13",39.99,41.32,39.0099983,3.43,252800,{"date":1577,"open":1578,"high":1571,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-12",39.84,39.25,39.4,-0.09,-0.23,91500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-09",39.44,39.82,38.8,39.49,-0.02,-0.05,73800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-08",38.36,39.83,38.25,39.51,1.26,3.29,134700,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1597,"change":1606,"percent_change":1310,"volume":1607,"transactions":9,"vwap":1597},"2026-01-07",39.16,37.95,-0.79,73600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1309,"volume":1615,"transactions":9,"vwap":1613},"2026-01-06",39.5,39.66,38.31,39.040001,-0.47,131100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1598,"change":1057,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1598},"2026-01-05",38.76,39.85,38.099998,3.27,173500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1100,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-02",36.85,38.66,35.7,38.26,3.55,79300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":403,"percent_change":343,"volume":986,"transactions":9,"vwap":1636},"2025-12-31",37.33,38.38,36.81,36.95,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":216,"percent_change":728,"volume":1643,"transactions":9,"vwap":1642},"2025-12-30",37.099998,38.060001,36.65,37.39,90700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":267,"percent_change":595,"volume":1650,"transactions":9,"vwap":1649},"2025-12-29",36.89,37.74,36.74,37.029999,75400,{"date":1652,"open":1646,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-26",37.49,36.47,36.75,-0.32,-0.86,82100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":80,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",37.12,38.45,36.5,37.07,0.43,107400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":573,"percent_change":1033,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",36.27,37.28,35.5,36.91,93700,{"date":1675,"open":1676,"high":1655,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-22",36,35.84,36.38,0.7,1.96,127400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-19",35.74,36.92,35,35.68,0.24,0.68,341400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1345,"percent_change":333,"volume":1697,"transactions":9,"vwap":1696},"2025-12-18",36.44,37.46,35.11,35.44,209300,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-17",33.24,36.39,36.080002,3.25,9.9,153000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-16",34.02,34.99,32.029999,32.83,-1.65,-4.79,148500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1591,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-15",34.58,34.89,33.86,34.48,-0.14,96000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-12",35.6,35.65,34.33,34.53,-0.93,-2.62,85800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",34.94,35.9,34.32,35.46,0.49,1.4,108900,{"date":1742,"open":1743,"high":1676,"low":1744,"close":1745,"change":1337,"percent_change":1729,"volume":1746,"transactions":9,"vwap":1745},"2025-12-10",34.91,34.21,34.97,117200,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":154,"percent_change":968,"volume":1752,"transactions":9,"vwap":1751},"2025-12-09",34.56,36.2,35.3,174300,{"date":1754,"open":1755,"high":1676,"low":1756,"close":1720,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1720},"2025-12-08",35.24,34.099998,-0.76,-2.16,120000,{"date":1761,"open":1762,"high":1678,"low":1763,"close":1755,"change":321,"percent_change":1169,"volume":1764,"transactions":9,"vwap":1755},"2025-12-05",34.95,34.66,111400,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":509,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-04",33.85,35.39,34.74,1.85,89300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-03",32.29,34.16,32.0099983,34.11,2.23,6.99,88300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":867,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-02",32.49,32.76,31.39,31.88,-1.73,63800,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":289,"percent_change":1794,"volume":893,"transactions":9,"vwap":1793},"2025-12-01",31.23,32.86,32.44,3.31,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":207,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-28",30.5,31.43,30.37,31.4,3.02,59700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":80,"percent_change":573,"volume":1809,"transactions":9,"vwap":1808},"2025-11-26",30.19,30.75,30.07,30.48,60400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":867,"volume":1607,"transactions":9,"vwap":1815},"2025-11-25",30.7,31.08,30.01,30.32,-0.17,{"date":1818,"open":1814,"high":1819,"low":1820,"close":1821,"change":58,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",30.77,29.77,30.49,1.6,90300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1814,"change":706,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1814},"2025-11-21",29.46,30.27,28.68,1.56,66800,{"date":1832,"open":1815,"high":1833,"low":1834,"close":1835,"change":143,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",31.51,29.4,29.55,-0.87,89400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-19",30.14,30.82,29.8,29.81,-0.68,-2.23,76300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1821,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1821},"2025-11-18",29.73,30.59,29.56,0.51,1.7,57200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":750,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-17",30.24,30.94,29.91,29.98,-0.63,80300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-14",29.12,30.96,28.97,30.17,0.69,2.34,74700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1665,"percent_change":1048,"volume":1878,"transactions":9,"vwap":1877},"2025-11-13",29.31,29.58,28.7,29.48,89000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-12",30.84,31.31,29.030001,29.049999,-2.1,-6.74,79600,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-11",29.57,31.18,31.15,1.63,5.52,78000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-10",28.78,29.65,28.5,29.52,0.88,3.07,104100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":247,"volume":1912,"transactions":9,"vwap":1910},"2025-11-07",28.74,28.84,28,28.64,-0.1,125300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1907,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1907},"2025-11-06",28.82,29.29,28.43,-0.3,-1.03,108500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-05",28.28,29.11,28.25,29.040001,1.05,3.75,130200,{"date":1931,"open":1923,"high":1932,"low":1933,"close":1934,"change":1836,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-04",28.62,27.3,27.99,-3.01,159000,{"date":1938,"open":1939,"high":1901,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-03",26.59,26.58,28.86,2.08,7.77,210900,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-31",31.25,26,26.78,-5.44,-16.88,315300,{"date":1954,"open":1955,"high":1793,"low":1956,"close":1957,"change":1958,"percent_change":552,"volume":1959,"transactions":9,"vwap":1957},"2025-10-30",31.87,31.83,32.22,0.1,96700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":799,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-29",31.7,33.060001,31.35,32.12,1.65,164900,{"date":1969,"open":1858,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-28",31.77,30.4,31.6,0.61,1.97,104800,{"date":1977,"open":1978,"high":1979,"low":1812,"close":1980,"change":1981,"percent_change":705,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",31,31.63,30.99,0.07,114900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":227,"percent_change":332,"volume":1989,"transactions":9,"vwap":1988},"2025-10-24",31.5,31.94,30.81,30.92,123300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1964,"change":852,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1964},"2025-10-23",29.84,31.45,28.73,6.96,214500,{"date":1998,"open":1900,"high":1834,"low":1900,"close":1874,"change":288,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1874},"2025-10-22",2.91,112100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1981,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-21",28.69,28.8,28.030001,28.48,0.25,76800,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":466,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-20",27.36,28.63,28.41,6.13,109000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-17",27.53,27.7,26.76,26.77,-0.77,-2.8,108700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":759,"volume":2032,"transactions":9,"vwap":2030},"2025-10-16",27.61,27.71,26.8,27.54,0.21,84700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1869,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-15",27,27.5,26.66,27.33,2.59,70300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-14",26.3,27.17,26.64,-0.2,-0.75,86900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-13",25.75,26.93,25.69,26.84,1.58,6.25,85600,{"date":2059,"open":2060,"high":2061,"low":26,"close":2062,"change":2063,"percent_change":2064,"volume":1673,"transactions":9,"vwap":2062},"2025-10-10",25.65,26.43,25.26,-0.94,-3.59,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":143,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-09",26.41,26.71,25.91,26.2,-0.98,82700,{"date":2074,"open":2075,"high":2076,"low":2053,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-08",25.97,26.65,26.46,0.62,2.4,76500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1139,"percent_change":1298,"volume":2087,"transactions":9,"vwap":2086},"2025-10-07",25.66,25.96,25.25,25.84,76100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2053,"change":2093,"percent_change":925,"volume":2094,"transactions":9,"vwap":2053},"2025-10-06",26.24,26.31,25.68,-0.15,75500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2086,"change":1738,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2086},"2025-10-03",25.56,26.11,25.54,1.93,73900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1163,"transactions":9,"vwap":2107},"2025-10-02",26.57,26.87,25.07,25.35,-1.27,-4.77,{"date":2111,"open":2061,"high":2112,"low":2113,"close":2114,"change":1581,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-01",26.92,26.28,26.62,-0.34,97000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2068,"change":742,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2068},"2025-09-30",27.6,27.73,26.49,-3.96,75300,{"date":2125,"open":2003,"high":2003,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-29",27.55,27.81,-0.96,-3.34,93000,{"date":2132,"open":2133,"high":1898,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-26",27.77,27.75,28.77,1.3,4.73,132600,{"date":2140,"open":2119,"high":2141,"low":2142,"close":2143,"change":2115,"percent_change":133,"volume":2144,"transactions":9,"vwap":2143},"2025-09-25",27.83,27.25,27.47,104200,{"date":2146,"open":2147,"high":1925,"low":2148,"close":2127,"change":1519,"percent_change":1852,"volume":2149,"transactions":9,"vwap":2127},"2025-09-24",27.89,27.49,93900,{"date":2151,"open":2152,"high":2153,"low":2035,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-23",27.08,28.23,27.67,0.73,2.71,161500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":553,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-22",26.19,27.19,26.02,26.94,2.05,94500,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2071,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-19",27.4,26.29,26.4,-3.58,146400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":574,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-18",26.5,27.41,26.25,27.38,3.52,213500,{"date":2182,"open":2105,"high":2183,"low":2184,"close":2185,"change":1911,"percent_change":164,"volume":2186,"transactions":9,"vwap":2185},"2025-09-17",27.43,26.33,26.45,251400,{"date":2188,"open":2114,"high":2189,"low":2043,"close":2190,"change":2191,"percent_change":257,"volume":1912,"transactions":9,"vwap":2190},"2025-09-16",26.96,26.55,-0.01,{"date":2193,"open":2021,"high":2163,"low":2194,"close":2195,"change":163,"percent_change":1429,"volume":2196,"transactions":9,"vwap":2195},"2025-09-15",25.88,26.56,138700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2105,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2105},"2025-09-12",27.42,27.72,26.73,-0.65,-2.36,95400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":1040,"percent_change":2155,"volume":2210,"transactions":9,"vwap":2208},"2025-09-11",27.11,27.52,27.09,95100,{"date":2212,"open":2213,"high":2214,"low":2170,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-10",26.47,27.32,1.03,3.92,144500,{"date":2219,"open":2220,"high":2221,"low":2098,"close":2169,"change":124,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2169},"2025-09-09",26.42,27.1,0.42,100800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1147,"percent_change":1869,"volume":2230,"transactions":9,"vwap":2229},"2025-09-08",26.09,26.35,25.67,26.18,144300,{"date":2232,"open":2213,"high":2233,"low":2234,"close":1948,"change":655,"percent_change":185,"volume":2235,"transactions":9,"vwap":1948},"2025-09-05",26.7,25.51,80500,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2114,"change":719,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2114},"2025-09-04",25.46,26.68,4.27,106600,{"date":2243,"open":2244,"high":2220,"low":2245,"close":2246,"change":977,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-03",26.12,25.47,25.53,-2.71,86300,{"date":2250,"open":2251,"high":2233,"low":2252,"close":2090,"change":142,"percent_change":1606,"volume":2253,"transactions":9,"vwap":2090},"2025-09-02",26.27,25.94,86200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2185,"change":1689,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2185},"2025-08-29",25.8,26.52,25.61,2.64,110500,{"date":2262,"open":2051,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":21,"volume":2267,"transactions":9,"vwap":2265},"2025-08-28",25.78,25.13,25.77,0.26,112900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2234,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2234},"2025-08-27",24.71,25.58,24.57,0.75,3.03,156700,{"date":2277,"open":2278,"high":2271,"low":2279,"close":2280,"change":1918,"percent_change":1412,"volume":2281,"transactions":9,"vwap":2280},"2025-08-26",24.98,24.58,24.76,93400,{"date":2283,"open":2284,"high":2264,"low":2284,"close":2285,"change":706,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-08-25",24.53,25.059999,1.87,92000,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1902,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-22",23.61,24.9,24.6,3.71,82000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":553,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-21",23.18,23.89,23.040001,23.72,2.33,84300,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2297,"change":2115,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2297},"2025-08-20",23.79,23.16,-1.45,51300,{"date":2310,"open":2311,"high":2312,"low":2306,"close":2313,"change":2314,"percent_change":2315,"volume":2040,"transactions":9,"vwap":2313},"2025-08-19",23.74,24.040001,23.52,-0.24,-1.01,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":267,"percent_change":2322,"volume":2196,"transactions":9,"vwap":2321},"2025-08-18",23.44,24.33,23.33,23.76,1.19,{"date":2324,"open":2297,"high":2325,"low":2326,"close":2327,"change":622,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-15",24.01,22.79,23.48,1.51,166900,{"date":2331,"open":2326,"high":2320,"low":2332,"close":2333,"change":1147,"percent_change":1398,"volume":2334,"transactions":9,"vwap":2333},"2025-08-14",22.17,23.13,104500,{"date":2336,"open":2337,"high":2306,"low":2338,"close":2339,"change":1688,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-13",22.86,22.41,22.95,1.06,87800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":154,"percent_change":1928,"volume":698,"transactions":9,"vwap":2347},"2025-08-12",22.01,23.01,21.95,22.71,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":541,"volume":2355,"transactions":9,"vwap":2353},"2025-08-11",22.1,22.68,21.19,21.89,-0.28,190900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2332,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2332},"2025-08-08",19.66,22.47,19.51,4.01,22.08,222800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":867,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-07",18.32,19.11,18.12,18.16,-2.99,29200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":142,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-06",18.98,19.46,18.46,18.72,-1.11,36500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1292,"percent_change":80,"volume":2386,"transactions":9,"vwap":2385},"2025-08-05",18.9,19.19,18.56,18.93,50700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2382,"change":799,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2382},"2025-08-04",18.25,19.09,18.2,2.83,58100,{"date":2395,"open":2396,"high":2397,"low":2391,"close":2398,"change":445,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-01",19.6,19.65,18.38,-6.75,143100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":563,"percent_change":1845,"volume":2407,"transactions":9,"vwap":2406},"2025-07-31",19.91,20.35,19.29,19.71,83000,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1177,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-30",20.76,20.059999,20.16,-2.51,51000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1293,"percent_change":1688,"volume":2421,"transactions":9,"vwap":2420},"2025-07-29",20.74,20.8,20.040001,20.68,87300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":207,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-28",20.07,20.67,20,20.63,4.67,78200,{"date":2431,"open":2412,"high":2432,"low":2433,"close":2406,"change":2354,"percent_change":900,"volume":2434,"transactions":9,"vwap":2406},"2025-07-25",20.41,19.64,57300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":81,"percent_change":102,"volume":2441,"transactions":9,"vwap":2440},"2025-07-24",19.55,20.13,19.54,19.99,70700,{"date":2443,"open":2444,"high":2426,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-23",19.26,19.8,0.65,3.39,72600,{"date":2450,"open":2451,"high":2433,"low":2452,"close":2453,"change":1591,"percent_change":143,"volume":2454,"transactions":9,"vwap":2453},"2025-07-22",19.16,19.12,19.15,52200,{"date":2456,"open":2457,"high":2458,"low":2453,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-07-21",19.77,19.95,19.2,-0.4,-2.04,66200,{"date":2464,"open":2465,"high":2466,"low":2437,"close":2396,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2396},"2025-07-18",19.85,20.11,-0.07,-0.36,86400,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":1132,"percent_change":1974,"volume":2475,"transactions":9,"vwap":2474},"2025-07-17",19.27,19.93,19.67,100200,{"date":2477,"open":2478,"high":2360,"low":2367,"close":2405,"change":1581,"percent_change":917,"volume":2479,"transactions":9,"vwap":2405},"2025-07-16",19.42,96400,{"date":2481,"open":2458,"high":2482,"low":2483,"close":2484,"change":844,"percent_change":1231,"volume":2485,"transactions":9,"vwap":2484},"2025-07-15",20.24,19.32,19.38,108200,{"date":2487,"open":2488,"high":2488,"low":2403,"close":2473,"change":679,"percent_change":2489,"volume":640,"transactions":9,"vwap":2473},"2025-07-14",20.69,-4.41,{"date":2491,"open":2488,"high":2492,"low":2493,"close":2494,"change":80,"percent_change":759,"volume":2495,"transactions":9,"vwap":2494},"2025-07-11",21.23,20.45,20.85,129800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2488,"change":80,"percent_change":1398,"volume":2501,"transactions":9,"vwap":2488},"2025-07-10",20.3,20.77,20.12,74200,{"date":2503,"open":2404,"high":2504,"low":2505,"close":2506,"change":81,"percent_change":574,"volume":1722,"transactions":9,"vwap":2506},"2025-07-09",20.82,20.17,20.53,{"date":2508,"open":2478,"high":2509,"low":2459,"close":2510,"change":574,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-08",20.96,20.34,4.79,112000,{"date":2514,"open":2375,"high":2515,"low":2516,"close":2517,"change":1581,"percent_change":917,"volume":2518,"transactions":9,"vwap":2517},"2025-07-07",19.89,19.31,19.41,87200,{"date":2520,"open":2360,"high":2521,"low":2472,"close":2522,"change":2523,"percent_change":1958,"volume":2524,"transactions":9,"vwap":2522},"2025-07-03",19.75,19.5,0.02,23500,{"date":2526,"open":2527,"high":2439,"low":2528,"close":2529,"change":2530,"percent_change":1210,"volume":2531,"transactions":9,"vwap":2529},"2025-07-02",19.53,19.02,19.48,0.22,70400,{"date":2533,"open":2527,"high":2534,"low":2535,"close":2444,"change":142,"percent_change":1346,"volume":1862,"transactions":9,"vwap":2444},"2025-07-01",19.84,19.040001,{"date":2537,"open":2419,"high":2538,"low":2539,"close":2540,"change":1345,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-30",20.21,19.45,19.47,-3.18,170000,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2466,"change":1973,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2466},"2025-06-27",19.63,20.32,3.13,190500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2522,"change":1132,"percent_change":2554,"volume":1771,"transactions":9,"vwap":2522},"2025-06-26",19.34,19.79,19.08,1.99,{"date":2556,"open":2437,"high":2465,"low":2557,"close":2452,"change":1345,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2452},"2025-06-25",18.75,-3.24,142200,{"date":2561,"open":2562,"high":2445,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2267,"transactions":9,"vwap":2564},"2025-06-24",19.030001,19,19.76,0.55,2.86,{"date":2568,"open":2569,"high":2521,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2475,"transactions":9,"vwap":2571},"2025-06-23",19.7,19.14,19.21,-0.41,-2.09,{"date":2575,"open":2576,"high":2576,"low":2517,"close":2577,"change":1861,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-20",20.36,19.62,-3.11,181900,{"date":2581,"open":2445,"high":2404,"low":2522,"close":2582,"change":1147,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-18",20.25,0.9,70000,{"date":2586,"open":2564,"high":2587,"low":2564,"close":2424,"change":1132,"percent_change":2100,"volume":2588,"transactions":9,"vwap":2424},"2025-06-17",20.66,133600,{"date":2590,"open":2517,"high":2591,"low":2592,"close":2593,"change":705,"percent_change":1063,"volume":2594,"transactions":9,"vwap":2593},"2025-06-16",19.81,19.28,19.69,85900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2375,"change":706,"percent_change":2600,"volume":2407,"transactions":9,"vwap":2375},"2025-06-13",19.36,19.92,18.8,2.42,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2563,"change":1852,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2563},"2025-06-12",18.29,19.18,2.76,68000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":799,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-11",18.17,18.73,17.74,18.49,2.89,91800,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-10",17.23,18.18,17.97,0.86,5.03,61200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":394,"volume":2630,"transactions":9,"vwap":2628},"2025-06-09",16.52,17.24,16.44,17.11,0.59,49000,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2625,"change":2155,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2625},"2025-06-06",15.93,16.7,4.62,57800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":769,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-05",15.01,15.88,14.87,15.79,5.41,63200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":163,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-04",15.29,15.42,14.7,14.98,-2.03,26000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2647,"change":2658,"percent_change":933,"volume":2659,"transactions":9,"vwap":2647},"2025-06-03",14.73,15.52,14.48,0.44,54200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":124,"percent_change":2273,"volume":2666,"transactions":9,"vwap":2665},"2025-06-02",14.99,15.18,14.44,14.85,56900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1108,"percent_change":2673,"volume":1854,"transactions":9,"vwap":2672},"2025-05-30",14.92,15.08,14.53,14.74,-1.47,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1162,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-05-29",14.76,15.05,14.52,14.96,1.84,22300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2046,"percent_change":519,"volume":2688,"transactions":9,"vwap":2687},"2025-05-28",15,15.09,14.6,14.69,29500,{"date":2690,"open":2691,"high":2692,"low":2657,"close":2693,"change":58,"percent_change":1404,"volume":2694,"transactions":9,"vwap":2693},"2025-05-27",14.67,14.93,14.89,23100,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":1721,"percent_change":2128,"volume":2700,"transactions":9,"vwap":2699},"2025-05-23",14.17,14.46,14.41,28900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1292,"percent_change":2031,"volume":2707,"transactions":9,"vwap":2706},"2025-05-22",14.32,14.71,14.28,14.55,53900,{"date":2709,"open":2669,"high":2684,"low":2664,"close":2678,"change":844,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2678},"2025-05-21",-3.65,30500,{"date":2713,"open":2704,"high":2714,"low":2715,"close":2716,"change":267,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-20",15.19,14.45,15.07,1.89,37000,{"date":2720,"open":2721,"high":2722,"low":2686,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-19",15.13,15.26,14.79,-0.74,-4.76,68300,{"date":2728,"open":2729,"high":2729,"low":2721,"close":2730,"change":247,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-16",16.02,15.53,-2.2,64600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2640,"change":227,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2640},"2025-05-15",16.030001,16.35,15.66,-2.64,36200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1581,"percent_change":844,"volume":2746,"transactions":9,"vwap":2745},"2025-05-14",16.32,16.54,16.12,16.31,46400,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":574,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-13",15.72,16.71,16.4,6.01,81000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":154,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-12",15.4,15.74,15.14,15.47,5.6,54700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1040,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-09",14.54,14.83,14.43,14.65,1.38,30400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2715,"change":1679,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2715},"2025-05-08",13.92,14.62,13.77,5.09,67300,{"date":2778,"open":2779,"high":2780,"low":35,"close":2781,"change":2782,"percent_change":382,"volume":2783,"transactions":9,"vwap":2781},"2025-05-07",13.56,13.78,13.75,0.13,72400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2046,"percent_change":2307,"volume":2790,"transactions":9,"vwap":2789},"2025-05-06",13.86,14.21,13.6,13.62,53800,{"date":2792,"open":2793,"high":2665,"low":2774,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-05",14.63,13.82,-1.23,-8.17,59800,{"date":2799,"open":2699,"high":2757,"low":2800,"close":2677,"change":1581,"percent_change":806,"volume":926,"transactions":9,"vwap":2677},"2025-05-02",13.69,{"date":2802,"open":2686,"high":2803,"low":2686,"close":2758,"change":1738,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2758},"2025-05-01",15.39,3.34,48400,{"date":2807,"open":2650,"high":2650,"low":2808,"close":2767,"change":891,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2767},"2025-04-30",14.35,-4,64400,{"date":2812,"open":2813,"high":2814,"low":2679,"close":2722,"change":2782,"percent_change":2620,"volume":2815,"transactions":9,"vwap":2722},"2025-04-29",15.04,15.68,39100,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2721,"change":2031,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2721},"2025-04-28",14.78,15.21,1.41,53200,{"date":2823,"open":2692,"high":2824,"low":2691,"close":2669,"change":2314,"percent_change":237,"volume":2825,"transactions":9,"vwap":2669},"2025-04-25",15.11,30200,{"date":2827,"open":2828,"high":2663,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-04-24",14.59,15.16,0.71,4.91,46600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2715,"change":891,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2715},"2025-04-23",15.34,15.7,14.29,-4.05,55300,{"date":39,"open":2693,"high":2647,"low":2841,"close":2842,"change":2843,"percent_change":1210,"volume":2844,"transactions":9,"vwap":2842},14.27,15.06,0.17,43900,{"status":2846,"indices":2847,"watchlist":2885,"sectors":2904,"benchmarks":2950},"success",[2848,2855,2861,2867,2873,2879],{"symbol":2849,"name":2850,"price":2851,"change":2852,"pct_change":2155,"is_up":2853,"sparkline":2854,"date":5},"SPX","S&P 500",7722.72,56.27,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":2856,"name":2857,"price":2858,"change":2859,"pct_change":32,"is_up":2853,"sparkline":2860,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2862,"name":2863,"price":2864,"change":2865,"pct_change":1738,"is_up":2853,"sparkline":2866,"date":5},"DJI","DOW JONES",51177,250,"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":2868,"name":2869,"price":2870,"change":2871,"pct_change":2322,"is_up":2853,"sparkline":2872,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2874,"name":2875,"price":2876,"change":2877,"pct_change":2583,"is_up":2853,"sparkline":2878,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2880,"name":2881,"price":2882,"change":1346,"pct_change":2883,"is_up":14,"sparkline":2884,"date":5},"VIX","CBOE VIX",15.31,-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",[2886,2892,2898],{"symbol":2887,"name":2888,"price":2889,"change":2890,"pct_change":1011,"is_up":2853,"sparkline":2891,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2893,"name":2894,"price":2895,"change":2896,"pct_change":21,"is_up":2853,"sparkline":2897,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2899,"name":2900,"price":2901,"change":2902,"pct_change":423,"is_up":2853,"sparkline":2903,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2905,2910,2915,2919,2924,2928,2932,2936,2939,2943,2946],{"name":2906,"etf":2907,"change":2908,"price":2909,"is_up":2853},"Technology","XLK",1.01,199.81,{"name":2911,"etf":2912,"change":2913,"price":2914,"is_up":2853},"Financials","XLF",0.06,53.49,{"name":2916,"etf":2917,"change":2191,"price":2918,"is_up":14},"Healthcare","XLV",166.18,{"name":2920,"etf":2921,"change":2922,"price":2923,"is_up":2853},"Consumer Cycl","XLY",1.13,110.04,{"name":2925,"etf":2926,"change":2007,"price":2927,"is_up":2853},"Consumer Staples","XLP",80.53,{"name":2929,"etf":2930,"change":594,"price":2931,"is_up":2853},"Energy","XLE",62.95,{"name":2933,"etf":2934,"change":1398,"price":2935,"is_up":2853},"Industrials","XLI",169.95,{"name":2937,"etf":2938,"change":322,"price":873,"is_up":2853},"Materials","XLB",{"name":2940,"etf":2941,"change":508,"price":2942,"is_up":2853},"Real Estate","XLRE",40.81,{"name":2944,"etf":2945,"change":1132,"price":1596,"is_up":2853},"Utilities","XLU",{"name":2947,"etf":2948,"change":622,"price":2949,"is_up":2853},"Comm Services","XLC",110.32,[2951,2955,2959,2963],{"ticker":2952,"name":2953,"price":2954,"change":206,"is_up":2853},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2956,"name":2957,"price":2958,"change":21,"is_up":2853},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2960,"name":2961,"price":2962,"change":1738,"is_up":2853},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2964,"name":2965,"price":2966,"change":2583,"is_up":2853},"IWM","iShares Russell 2000",281.52]