[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLOC":3,"homepage-market-summary":35,"stock-historical-FLOC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FLOC","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},"Flowco Holdings Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Flowco Holdings Inc is a provider of production optimization, artificial lift, emissions management, and monetization solutions for the oil and natural gas industry. Its technologies include high-pressure gas lift (HPGL), conventional gas lift, plunger lift, and vapor recovery unit (VRU) solutions. The company operates in two reportable segments: Production Solutions, which includes rental services, and Natural Gas Technologies, which include service, gas compression parts, and equipment sales. Production Solutions: relates to rentals, sales, and services related to high-pressure gas lift, conventional gas lift, and plunger lift; including other digital solutions and methane abatement technologies, and has maximum revenue. It generates maximum revenue from the United States.","1,281","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9502,0.36,"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},18.46,18.37,19.01,18.29,18.28,0.18,0.98,717200.742567,8090,18.6908,28.26,14.03,547520.211452784,31.1,430,{"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},488265,178216552.863196,-5.19,"2025-04-22",[186,187,195,205,216,226,236,247,258,269,280,291,302,313,324,335,345,355,364,373,383,394,402,413,423,434,443,453,462,472,483,494,505,516,526,537,548,556,566,575,586,595,604,614,624,631,642,653,661,671,681,690,699,708,717,725,730,736,742,750,757,763,769,775,782,786,793,799,807,813,820,828,835,841,848,854,862,869,877,882,890,899,907,914,922,928,932,940,949,958,966,974,981,989,996,1004,1010,1018,1026,1033,1042,1050,1057,1064,1071,1078,1086,1094,1101,1106,1114,1121,1130,1138,1144,1149,1156,1163,1169,1177,1181,1189,1198,1205,1212,1219,1223,1230,1235,1241,1247,1255,1261,1267,1273,1280,1287,1292,1300,1304,1309,1314,1321,1325,1331,1338,1347,1352,1357,1362,1366,1373,1381,1385,1391,1397,1401,1407,1412,1417,1421,1425,1432,1438,1443,1448,1454,1461,1470,1476,1482,1487,1494,1499,1503,1508,1513,1520,1525,1530,1535,1542,1550,1556,1563,1569,1575,1579,1584,1591,1599,1607,1615,1622,1630,1636,1642,1649,1655,1663,1669,1676,1681,1687,1693,1697,1701,1707,1714,1720,1728,1737,1744,1751,1759,1767,1774,1782,1790,1796,1803,1809,1817,1824,1831,1839,1846,1855,1861,1867,1872,1879,1886,1894,1902,1907,1912,1919,1926,1933,1940,1948,1954,1962,1970,1976,1984,1991,1996,2002,2007,2012,2016,2020,2026,2032,2037,2042,2046,2050,2056,2062,2068,2076,2081,2088,2094,2099,2103,2109,2117,2122,2126,2130,2135,2139,2143,2149,2153,2157,2163,2170,2177,2183,2188,2192,2196,2201,2206,2209,2215,2218,2226,2231,2237,2243,2250,2258,2264,2269,2273,2279,2285,2292,2298,2303,2310,2317,2324,2330,2335,2341,2346,2351,2358,2363,2369,2375,2381,2384,2390,2396,2404,2408,2414,2418,2424,2429,2435,2440,2445,2453,2458,2463,2470,2477,2481,2488,2494,2496,2503,2507,2510,2514,2519,2525,2530,2535,2538,2543,2548,2553,2561,2565,2569,2573,2577,2582,2588,2593,2597,2601,2606,2613,2616],{"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":23,"low":190,"close":24,"change":25,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",18.12,17.84,0.99,429922.321312,7039,18.1376,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":112,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",18.22,18.505,17.83,18.1,0.33,941986.052223,11218,18.1631,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",18.77,18.98,17.98,18.04,-0.94,-4.95,721056.600746,7011,18.2291,{"date":217,"open":218,"high":219,"low":220,"close":208,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.52,19.575,18.93,-0.16,-0.84,310039.453793,5826,19.0968,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",19.37,19.84,19.14,-0.36,-1.85,598483.790738,7416,19.4682,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",19.44,19.59,19.05,19.5,0.14,0.72,440135.340264,7095,19.4072,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",19.31,19.61,19,19.36,0.28,1.47,361922.493935,7517,19.3531,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",19.64,19.98,19.06,19.08,-0.79,-3.98,376455.944359,6837,19.3952,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.03,20.565,19.8,19.87,-0.38,-1.88,614293.331218,8495,20.0281,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",20.32,20.61,20,20.25,-0.14,-0.69,887278.93054,5636,20.2749,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",20.52,21.08,20.215,20.39,-0.06,-0.29,569335.502626,9681,20.5915,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",20.59,20.81,20.2,20.45,-0.09,-0.44,495269.596558,9585,20.4805,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",19.86,20.7365,19.54,20.54,0.83,4.21,1131277.595018,9320,20.2845,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",20.64,20.98,19.51,19.71,-1,-4.83,502932.953776,9537,19.9712,{"date":336,"open":307,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",20.935,20.12,20.71,0.42,2.07,1462633.472167,13714,20.5652,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":264,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",21.4,21.65,20.24,20.29,-3.75,530066.691472,9657,20.4491,{"date":356,"open":357,"high":358,"low":359,"close":294,"change":221,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",21.38,21.605,20.91,-0.75,499584.053178,9031,21.0821,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":242,"percent_change":142,"volume":370,"transactions":371,"vwap":372},"2026-09-08",21.42,21.73,21.14,21.24,431455.68946,7447,21.3164,{"date":374,"open":375,"high":369,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",21.2,20.79,21.1,-0.34,-1.59,371310.305457,7791,20.9742,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",21.8,21.93,21.33,21.44,-0.32,-1.47,271131.850054,5640,21.4932,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":112,"percent_change":253,"volume":400,"transactions":401,"vwap":385},"2026-09-02",21.45,21.97,21.26,21.76,346441.563029,5418,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",22,22.32,21.56,21.7,-0.24,-1.09,331223.347924,7777,21.7834,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":137,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",21.6,22.02,21.12,21.94,3.69,769006.717255,7622,21.835,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",21.62,21.99,21.01,21.16,-0.41,-1.9,579615.14999,7061,21.2424,{"date":435,"open":436,"high":348,"low":350,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",20.58,21.57,1.07,5.22,399084.410821,6201,21.2945,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":286,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",20.37,20.97,19.9,20.5,-0.68,468011.965368,8532,20.4632,{"date":454,"open":428,"high":455,"low":456,"close":326,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",21.47,20.55,-0.93,-4.31,417483.325645,7717,20.8796,{"date":463,"open":464,"high":465,"low":466,"close":437,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",22.52,22.7089,21.48,-1.06,-4.68,452893.443191,9792,21.7318,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",22.68,23.185,22.425,22.63,-0.07,-0.31,399365.788976,6209,22.6025,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",22.77,22.97,22.42,22.7,0.17,0.75,395295.166567,6324,22.6645,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",23.34,23.45,22.39,22.53,-0.39,-1.7,710158.002589,8272,22.8026,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",23.26,23.52,22.87,22.92,-0.49,-2.09,894607.191033,8519,23.0764,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":389,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",23.65,24,23.22,23.41,-1.35,368039.049524,7515,23.3938,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",22.73,23.77,22.04,23.73,0.97,4.26,529353.648582,7293,23.5237,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",23.19,23.89,22.75,22.76,-0.78,-3.31,641210.994529,9426,23.1592,{"date":549,"open":542,"high":550,"low":528,"close":551,"change":253,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",23.97,23.54,1.2,842981.727443,9436,23.5138,{"date":557,"open":558,"high":559,"low":560,"close":507,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",22.47,23.29,21.63,0.93,4.16,874518.166386,14123,22.8733,{"date":567,"open":404,"high":568,"low":560,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",22.95,22.33,0.54,2.48,1213951.344294,18112,22.2841,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",20.69,21.98,20.675,21.79,0.84,4.01,326104.288992,6562,21.6816,{"date":587,"open":588,"high":377,"low":436,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",20.86,20.95,0.23,1.11,279256.18727,5742,20.9237,{"date":596,"open":448,"high":597,"low":598,"close":599,"change":17,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",21.0451,19.97,20.72,1.77,406600.089123,8638,20.621,{"date":605,"open":284,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",20.67,19.9018,20.36,0.13,0.64,1037006.731456,11368,20.4068,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":78,"volume":621,"transactions":622,"vwap":623},"2026-08-03",20.14,20.65,20.06,20.23,-0.22,352071.699385,7862,20.2426,{"date":625,"open":618,"high":272,"low":626,"close":307,"change":243,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",20.02,3.65,409632.030765,10183,20.4002,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",19.55,20.01,19.445,19.73,0.34,1.75,461954.786044,8957,19.8019,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",19.66,19.94,19.27,19.39,0.12,0.62,452348.33215,9122,19.5136,{"date":654,"open":251,"high":655,"low":656,"close":646,"change":657,"percent_change":581,"volume":658,"transactions":659,"vwap":660},"2026-07-28",19.38,18.63,0.16,425931.664864,9531,19.1785,{"date":662,"open":663,"high":664,"low":240,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",19.92,20.38,19.11,-1.04,-5.16,356385.416831,8904,19.3095,{"date":672,"open":673,"high":674,"low":634,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",20.73,20.99,20.15,-0.6,-2.89,355990.323713,7957,20.3165,{"date":682,"open":376,"high":683,"low":448,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",21,20.75,0.09,0.44,532660.560033,9201,20.7021,{"date":691,"open":692,"high":327,"low":306,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",20.4,20.66,0.46,2.28,456276.87558,8730,20.6435,{"date":700,"open":701,"high":702,"low":317,"close":306,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",20.08,20.44,0.26,1.3,390398.813258,9293,20.1923,{"date":709,"open":710,"high":711,"low":315,"close":645,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",20.22,20.385,-0.3,-1.48,347921.349125,9494,20.0664,{"date":718,"open":719,"high":720,"low":721,"close":349,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":349},"2026-07-17",20.13,20.53,19.88,-0.13,-0.64,352300,{"date":726,"open":664,"high":577,"low":727,"close":445,"change":728,"percent_change":164,"volume":729,"transactions":9,"vwap":445},"2026-07-16",20.040001,0.15,400300,{"date":731,"open":599,"high":732,"low":733,"close":710,"change":479,"percent_change":734,"volume":735,"transactions":9,"vwap":710},"2026-07-15",21.07,19.951,-1.51,432300,{"date":737,"open":738,"high":739,"low":285,"close":720,"change":231,"percent_change":740,"volume":741,"transactions":9,"vwap":720},"2026-07-14",21.19,21.255,-1.72,318600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":637,"volume":749,"transactions":9,"vwap":747},"2026-07-13",21.13,21.49,20.74,20.89,0.07,355600,{"date":751,"open":617,"high":752,"low":753,"close":754,"change":755,"percent_change":94,"volume":756,"transactions":9,"vwap":754},"2026-07-10",20.96,20.47,20.82,0.21,678200,{"date":758,"open":350,"high":759,"low":760,"close":283,"change":147,"percent_change":761,"volume":762,"transactions":9,"vwap":283},"2026-07-09",20.94,20.049999,1.58,939900,{"date":764,"open":765,"high":608,"low":766,"close":350,"change":26,"percent_change":767,"volume":768,"transactions":9,"vwap":350},"2026-07-08",19.35,19.16,5.08,855500,{"date":770,"open":771,"high":250,"low":772,"close":249,"change":637,"percent_change":773,"volume":774,"transactions":9,"vwap":249},"2026-07-07",18.9,18.69,1.79,833000,{"date":776,"open":588,"high":347,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",18.96,18.97,-1.77,-8.53,918300,{"date":783,"open":327,"high":784,"low":318,"close":746,"change":748,"percent_change":637,"volume":785,"transactions":9,"vwap":746},"2026-07-02",21.17,729200,{"date":787,"open":788,"high":455,"low":789,"close":606,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":606},"2026-07-01",21.02,20.49,-0.67,-3.14,891600,{"date":794,"open":683,"high":795,"low":683,"close":796,"change":657,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",21.52,21.34,0.76,712600,{"date":800,"open":399,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",22.049999,21.059999,21.18,-0.62,-2.84,622100,{"date":808,"open":809,"high":810,"low":720,"close":385,"change":319,"percent_change":811,"volume":812,"transactions":9,"vwap":385},"2026-06-26",20.77,21.82,3.96,4287100,{"date":814,"open":815,"high":816,"low":817,"close":446,"change":511,"percent_change":818,"volume":819,"transactions":9,"vwap":446},"2026-06-25",21.15,21.375,20.41,-2.28,642000,{"date":821,"open":404,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",22.55,21.41,21.46,-0.54,-2.45,848200,{"date":829,"open":830,"high":831,"low":832,"close":404,"change":467,"percent_change":833,"volume":834,"transactions":9,"vwap":404},"2026-06-23",22.030001,22.65,21.59,-4.6,748100,{"date":836,"open":541,"high":837,"low":498,"close":838,"change":157,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",23.23,23.059999,1.54,554400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":728,"percent_change":142,"volume":847,"transactions":9,"vwap":846},"2026-06-18",22.61,22.74,21.91,22.71,1597400,{"date":849,"open":850,"high":518,"low":487,"close":851,"change":825,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-17",23.08,22.56,-2.34,540500,{"date":855,"open":559,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",23.53,22.9,23.1,-0.5,-2.12,593700,{"date":863,"open":864,"high":865,"low":857,"close":866,"change":722,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-15",23.38,23.675,23.6,-0.55,755000,{"date":870,"open":871,"high":872,"low":873,"close":531,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":531},"2026-06-12",23.72,24.3,23.17,0.01,0.04,738600,{"date":878,"open":872,"high":879,"low":518,"close":871,"change":880,"percent_change":78,"volume":881,"transactions":9,"vwap":871},"2026-06-11",24.75,-0.26,557700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":147,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-10",23.71,24.4,23.32,23.98,1.35,395500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",23.81,24.11,22.96,23.66,-0.19,-0.8,410600,{"date":900,"open":866,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",24.13,23.435,23.85,0.67,2.89,430100,{"date":908,"open":909,"high":550,"low":486,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",23.56,23.18,-0.35,-1.49,1235900,{"date":915,"open":916,"high":917,"low":918,"close":856,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":856},"2026-06-04",23.11,23.58,22.78,0.37,1.6,597600,{"date":923,"open":916,"high":910,"low":474,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-03",23.16,0.11,0.48,745400,{"date":929,"open":488,"high":864,"low":488,"close":930,"change":925,"percent_change":926,"volume":931,"transactions":9,"vwap":930},"2026-06-02",23.049999,832400,{"date":933,"open":496,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",23.735,22.67,22.94,-0.45,-1.92,681600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",24.1,24.42,23.14,23.39,-0.83,-3.43,1348800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",25.64,26.35,24.08,24.22,-1.31,-5.13,734600,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-27",26.45,25.49,25.53,-1.24,-4.63,622500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":859,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",27.27,27.795,26.44,26.77,-1.83,546800,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":722,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-05-22",27.49,27.89,27.059999,-0.47,367200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":287,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-21",28.11,28.14,27.215,27.4,-2.46,659000,{"date":990,"open":991,"high":30,"low":992,"close":993,"change":570,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-20",27.83,27.65,28.09,1.96,837100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":112,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-19",27.29,27.763,26.76,27.55,0.22,497500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":976,"change":25,"percent_change":142,"volume":1009,"transactions":9,"vwap":976},"2026-05-18",27.36,27.85,26.99,498800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":340,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",26.49,27.5,26.14,27.31,1.56,838200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":17,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-14",26.83,27.43,26.7,26.89,1.36,668500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":804,"percent_change":818,"volume":1032,"transactions":9,"vwap":1031},"2026-05-13",27.22,27.39,26.29,26.53,859200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-12",26.36,27.343,25.81,27.15,0.81,3.08,993900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",25.059999,26.56,26.34,1.5,6.04,775400,{"date":1051,"open":1052,"high":1044,"low":1053,"close":1054,"change":253,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",24.61,24.21,24.84,1.14,877400,{"date":1058,"open":954,"high":1059,"low":924,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",24.62,24.56,0.31,1.28,852300,{"date":1065,"open":550,"high":1066,"low":1067,"close":1068,"change":457,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-06",24.99,23.448,24.25,-3.69,925600,{"date":1072,"open":1073,"high":1074,"low":71,"close":1075,"change":1076,"percent_change":132,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",25.15,25.76,25.18,0.1,783900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":712,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",25.21,25.375,24.79,25.08,-1.18,641700,{"date":1087,"open":71,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",25.41,24.49,25.38,0.55,2.22,613200,{"date":1095,"open":1096,"high":1097,"low":895,"close":1098,"change":147,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",24.16,24.93,24.83,1.31,456600,{"date":1102,"open":1103,"high":1060,"low":887,"close":1104,"change":25,"percent_change":164,"volume":1105,"transactions":9,"vwap":1104},"2026-04-29",24.5,24.51,491200,{"date":1107,"open":893,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-28",24.48,23.9,24.33,0.39,1.63,456400,{"date":1115,"open":943,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":859,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",24.81,23.74,23.94,-0.12,437800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",23.49,24.2,23.030001,24.059999,0.45,1.91,349800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":657,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",23.44,23.84,23.2,23.61,0.68,336400,{"date":1139,"open":936,"high":1140,"low":936,"close":497,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":497},"2026-04-22",23.46,0.89,3.95,426000,{"date":1145,"open":531,"high":887,"low":499,"close":851,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":851},"2026-04-21",-0.73,-3.13,493600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":559,"change":275,"percent_change":1154,"volume":1155,"transactions":9,"vwap":559},"2026-04-20",23.5,23.67,22.58,-1.61,731700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1152,"change":686,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2026-04-17",22.85,23.76,22.26,1.89,950900,{"date":1164,"open":1165,"high":1166,"low":528,"close":837,"change":147,"percent_change":1167,"volume":1168,"transactions":9,"vwap":837},"2026-04-16",22.98,23.35,1.4,676000,{"date":1170,"open":1171,"high":901,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-15",23.86,22.88,22.91,-1.13,-4.7,682500,{"date":1178,"open":519,"high":943,"low":1123,"close":1179,"change":685,"percent_change":152,"volume":1180,"transactions":9,"vwap":1179},"2026-04-14",24.040001,1469900,{"date":1182,"open":1183,"high":550,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",23,22.843,23.95,1.16,5.09,1005800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",21.75,23.07,21.55,22.79,1.04,4.78,1735400,{"date":1199,"open":357,"high":1200,"low":1201,"close":1191,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1191},"2026-04-09",21.85,21.285,0.5,2.35,1072000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":904,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",20.3,21.25,20.025,3.26,589500,{"date":1213,"open":1214,"high":1215,"low":296,"close":436,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":436},"2026-04-07",20.62,21.22,-0.11,-0.53,469200,{"date":1220,"open":456,"high":327,"low":1221,"close":577,"change":748,"percent_change":637,"volume":1222,"transactions":9,"vwap":577},"2026-04-06",20.105,658600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1214,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1214},"2026-04-02",19.89,20.945,0.65,3.25,654100,{"date":1231,"open":1207,"high":318,"low":447,"close":598,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":598},"2026-04-01",-0.63,-3.06,715100,{"date":1236,"open":1237,"high":1238,"low":448,"close":1239,"change":728,"percent_change":43,"volume":1240,"transactions":9,"vwap":1239},"2026-03-31",20.78,21.37,20.6,1009500,{"date":1242,"open":1243,"high":1244,"low":349,"close":307,"change":867,"percent_change":1245,"volume":1246,"transactions":9,"vwap":307},"2026-03-30",21.51,21.615,-2.62,803600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":683,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":683},"2026-03-27",21.96,22.084999,20.92,-0.97,-4.42,1045900,{"date":1256,"open":1257,"high":843,"low":418,"close":397,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":397},"2026-03-26",22.34,-0.57,-2.53,881800,{"date":1262,"open":1160,"high":1263,"low":801,"close":1264,"change":703,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-25",22.66,22.54,1.17,1391000,{"date":1268,"open":1269,"high":1264,"low":1270,"close":1271,"change":157,"percent_change":920,"volume":1272,"transactions":9,"vwap":1271},"2026-03-24",22.09,21.95,22.28,906500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":386,"change":1278,"percent_change":591,"volume":1279,"transactions":9,"vwap":386},"2026-03-23",21.5,22.18,21.307,0.24,1216400,{"date":1281,"open":1269,"high":1282,"low":1275,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",22.25,21.69,-2.76,-11.29,5886300,{"date":1288,"open":1123,"high":1060,"low":1123,"close":1289,"change":1039,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",24.45,3.43,514500,{"date":1293,"open":1294,"high":1295,"low":843,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-18",23.12,23.7,23.64,0.53,2.29,416500,{"date":1301,"open":1125,"high":909,"low":510,"close":916,"change":253,"percent_change":1302,"volume":1303,"transactions":9,"vwap":916},"2026-03-17",1.23,315800,{"date":1305,"open":935,"high":1140,"low":935,"close":1306,"change":1307,"percent_change":609,"volume":1308,"transactions":9,"vwap":1306},"2026-03-16",22.83,0.03,362600,{"date":1310,"open":1276,"high":1158,"low":1276,"close":1311,"change":570,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",22.8,2.43,283700,{"date":1315,"open":1316,"high":1317,"low":1160,"close":1160,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1160},"2026-03-12",23.09,23.255,-0.96,-4.13,330500,{"date":1322,"open":1158,"high":1323,"low":474,"close":520,"change":489,"percent_change":164,"volume":1324,"transactions":9,"vwap":520},"2026-03-11",23.31,343000,{"date":1326,"open":1327,"high":1328,"low":474,"close":930,"change":275,"percent_change":1329,"volume":1330,"transactions":9,"vwap":930},"2026-03-10",23.48,24.26,-1.62,625500,{"date":1332,"open":886,"high":1333,"low":1334,"close":1335,"change":609,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",23.669,23.040001,23.43,0.56,245200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-06",23.79,23.945,23.075001,23.3,0.2,0.87,370100,{"date":1348,"open":910,"high":1349,"low":477,"close":858,"change":748,"percent_change":1350,"volume":1351,"transactions":9,"vwap":858},"2026-03-05",23.811,0.3,455000,{"date":1353,"open":509,"high":1354,"low":918,"close":1125,"change":1355,"percent_change":1002,"volume":1356,"transactions":9,"vwap":1125},"2026-03-04",23.59,0.05,320200,{"date":1358,"open":886,"high":551,"low":1359,"close":1165,"change":1360,"percent_change":987,"volume":1361,"transactions":9,"vwap":1165},"2026-03-03",22.84,-0.58,444900,{"date":1363,"open":559,"high":1133,"low":851,"close":909,"change":51,"percent_change":1364,"volume":1365,"transactions":9,"vwap":909},"2026-03-02",4.43,363700,{"date":1367,"open":1368,"high":1369,"low":464,"close":851,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":851},"2026-02-27",24.63,24.894,-1.81,-7.43,495300,{"date":1374,"open":1375,"high":1376,"low":1306,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-26",24.01,24.91,24.37,2.09,9.38,359800,{"date":1382,"open":464,"high":509,"low":385,"close":1271,"change":1383,"percent_change":790,"volume":1384,"transactions":9,"vwap":1271},"2026-02-25",-0.15,260300,{"date":1386,"open":1387,"high":1387,"low":1282,"close":1388,"change":1389,"percent_change":897,"volume":1390,"transactions":9,"vwap":1388},"2026-02-24",22.93,22.43,-0.18,312900,{"date":1392,"open":1132,"high":1393,"low":499,"close":843,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":843},"2026-02-23",24.12,-0.7,-3,410200,{"date":1398,"open":1316,"high":1399,"low":1359,"close":1323,"change":748,"percent_change":1350,"volume":1400,"transactions":9,"vwap":1323},"2026-02-20",23.545,313300,{"date":1402,"open":1172,"high":497,"low":488,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-19",23.24,0.47,2.06,349500,{"date":1408,"open":1160,"high":1132,"low":1409,"close":485,"change":532,"percent_change":1410,"volume":1411,"transactions":9,"vwap":485},"2026-02-18",22.195,4.45,459100,{"date":1413,"open":1414,"high":1160,"low":1243,"close":385,"change":1415,"percent_change":308,"volume":1416,"transactions":9,"vwap":385},"2026-02-17",21.77,-0.02,321900,{"date":1418,"open":1419,"high":405,"low":810,"close":810,"change":1355,"percent_change":590,"volume":1420,"transactions":9,"vwap":810},"2026-02-13",21.83,223700,{"date":1422,"open":1257,"high":488,"low":399,"close":1414,"change":1217,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1414},"2026-02-12",-2.38,287500,{"date":1426,"open":851,"high":1427,"low":1428,"close":1429,"change":242,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-11",23.195,22.27,22.3,0.63,186700,{"date":1433,"open":1194,"high":916,"low":1434,"close":1435,"change":937,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-10",22.01,22.16,-1.99,373700,{"date":1439,"open":488,"high":520,"low":1275,"close":843,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":843},"2026-02-09",-0.23,-1.01,486000,{"date":1444,"open":1283,"high":837,"low":1445,"close":1359,"change":761,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1359},"2026-02-06",21.64,7.43,500800,{"date":1449,"open":1191,"high":404,"low":1450,"close":398,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":398},"2026-02-05",20.85,-0.89,-4.02,321200,{"date":1455,"open":1359,"high":1456,"low":1457,"close":1458,"change":979,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-04",23.312,21.87,22.15,-2.08,342400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-03",22.35,22.736,21.78,22.62,1.46,6.9,686500,{"date":1471,"open":1472,"high":824,"low":1473,"close":428,"change":703,"percent_change":1474,"volume":1475,"transactions":9,"vwap":428},"2026-02-02",20.46,20.42,1.24,389500,{"date":1477,"open":720,"high":1478,"low":306,"close":1479,"change":637,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-30",21.045,20.9,1.65,243100,{"date":1483,"open":675,"high":683,"low":1484,"close":1485,"change":164,"percent_change":1486,"volume":1129,"transactions":9,"vwap":1485},"2026-01-29",19.461,20.56,3.73,{"date":1488,"open":1489,"high":809,"low":1490,"close":1491,"change":790,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-28",20.51,19.79,19.82,-3.27,222400,{"date":1495,"open":684,"high":674,"low":445,"close":789,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":789},"2026-01-27",-0.27,-1.3,175900,{"date":1500,"open":326,"high":417,"low":293,"close":1501,"change":1278,"percent_change":1265,"volume":1502,"transactions":9,"vwap":1501},"2026-01-26",20.76,188400,{"date":1504,"open":1208,"high":1445,"low":1472,"close":293,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":293},"2026-01-23",-0.48,-2.29,306800,{"date":1509,"open":732,"high":1510,"low":1237,"close":683,"change":1511,"percent_change":1076,"volume":1512,"transactions":9,"vwap":683},"2026-01-22",21.32,0.02,231000,{"date":1514,"open":789,"high":1515,"low":1516,"close":327,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":327},"2026-01-21",21.29,20.43,0.88,4.38,208400,{"date":1521,"open":338,"high":1239,"low":721,"close":1522,"change":479,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-20",20.1,-1.52,143200,{"date":1526,"open":1527,"high":720,"low":636,"close":817,"change":570,"percent_change":1528,"volume":1529,"transactions":9,"vwap":817},"2026-01-16",19.83,2.72,175400,{"date":1531,"open":1532,"high":616,"low":1533,"close":274,"change":685,"percent_change":694,"volume":1534,"transactions":9,"vwap":274},"2026-01-15",19.77,19.74,263900,{"date":1536,"open":1491,"high":1537,"low":260,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-14",20.33,19.78,0.08,0.41,206600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":694,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-13",19.41,20.059999,19.34,19.7,2.39,184900,{"date":1551,"open":1552,"high":241,"low":1553,"close":1554,"change":308,"percent_change":979,"volume":1555,"transactions":9,"vwap":1554},"2026-01-12",19.42,19.02,19.24,125500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":896,"percent_change":1252,"volume":1562,"transactions":9,"vwap":1561},"2026-01-09",19.4,19.847,19.175,19.33,131400,{"date":1564,"open":1565,"high":1566,"low":1565,"close":218,"change":319,"percent_change":1567,"volume":1568,"transactions":9,"vwap":218},"2026-01-08",18.75,19.735,4.44,167700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":772,"change":979,"percent_change":826,"volume":1574,"transactions":9,"vwap":772},"2026-01-07",19.15,19.3,18.58,116900,{"date":1576,"open":646,"high":1572,"low":1577,"close":766,"change":748,"percent_change":919,"volume":1578,"transactions":9,"vwap":766},"2026-01-06",18.73,189800,{"date":1580,"open":1572,"high":1527,"low":1581,"close":1582,"change":748,"percent_change":919,"volume":1583,"transactions":9,"vwap":1582},"2026-01-05",18.23,19.09,428200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1553,"change":253,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1553},"2026-01-02",18.67,19.07,18.64,1.49,209600,{"date":1592,"open":1593,"high":1594,"low":198,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-31",18.81,18.89,18.74,-0.04,-0.21,284800,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-30",18.36,18.8,18.78,0.51,2.79,181400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":703,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-29",18.15,18.32,18,18.27,1.44,118500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":117,"percent_change":297,"volume":1621,"transactions":9,"vwap":1620},"2025-12-26",18.030001,18.285,17.865,18.01,168900,{"date":1623,"open":1624,"high":1573,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-24",18.2,17.6,18.02,-0.2,-1.1,120200,{"date":1631,"open":1624,"high":1632,"low":1633,"close":197,"change":297,"percent_change":1634,"volume":1635,"transactions":9,"vwap":197},"2025-12-23",18.44,17.95,-0.33,238100,{"date":1637,"open":200,"high":1638,"low":1639,"close":24,"change":590,"percent_change":1640,"volume":1641,"transactions":9,"vwap":24},"2025-12-22",18.515,17.995,1.27,218900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1076,"percent_change":1336,"volume":1648,"transactions":9,"vwap":1647},"2025-12-19",17.89,18.76,17.85,18.049999,396000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1633,"change":112,"percent_change":637,"volume":1654,"transactions":9,"vwap":1633},"2025-12-18",18.3,18.51,17.795,522500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1644,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1644},"2025-12-17",18.31,18.485,17.86,-0.05,-0.28,254100,{"date":1664,"open":1665,"high":1609,"low":1666,"close":1667,"change":1383,"percent_change":946,"volume":1668,"transactions":9,"vwap":1667},"2025-12-16",17.88,17.312,17.94,374200,{"date":1670,"open":1671,"high":1672,"low":1633,"close":1673,"change":1217,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-15",18.62,18.937,18.09,-2.85,246100,{"date":1677,"open":1582,"high":1678,"low":1679,"close":1671,"change":712,"percent_change":379,"volume":1680,"transactions":9,"vwap":1671},"2025-12-12",19.335,18.6,233100,{"date":1682,"open":1632,"high":1683,"low":1611,"close":1684,"change":919,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-11",18.99,18.92,1.99,473200,{"date":1688,"open":1611,"high":772,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":785,"transactions":9,"vwap":1690},"2025-12-10",17.75,18.55,0.7,3.92,{"date":1694,"open":1633,"high":1651,"low":1695,"close":1646,"change":874,"percent_change":112,"volume":1696,"transactions":9,"vwap":1646},"2025-12-09",17.76,358700,{"date":1698,"open":1673,"high":23,"low":1699,"close":190,"change":221,"percent_change":1451,"volume":1700,"transactions":9,"vwap":190},"2025-12-08",17.72,484100,{"date":1702,"open":189,"high":1703,"low":1704,"close":1611,"change":408,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1611},"2025-12-05",18.49,17.8,-1.32,404600,{"date":1708,"open":189,"high":1709,"low":1626,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-04",19.1,18.24,0.29,1.62,924800,{"date":1715,"open":1716,"high":1611,"low":1717,"close":1633,"change":243,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1633},"2025-12-03",17.43,17.249,4.18,254000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":17,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-02",16.85,17.36,16.41,17.23,2.13,314600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-01",16.9,17.18,16.74,16.87,-0.1,-0.59,302500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1002,"percent_change":1099,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",16.78,17.25,16.7,16.97,114800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":755,"percent_change":1640,"volume":1750,"transactions":9,"vwap":1749},"2025-11-26",16.35,16.84,16.33,16.75,144300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1540,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-25",16.27,16.615,15.95,16.54,2.54,153900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1383,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-24",16.030001,16.62,15.72,16.13,-0.92,267300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":703,"percent_change":1712,"volume":1773,"transactions":9,"vwap":1772},"2025-11-21",15.83,16.45,15.74,16.28,297200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":867,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-20",16.73,17.07,15.82,16.02,-3.32,230800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1597,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-19",16.56,16.86,16.395,16.57,-1.25,191500,{"date":1791,"open":1792,"high":1793,"low":1764,"close":1739,"change":147,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1739},"2025-11-18",16.23,16.92,1.94,197500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1596,"percent_change":408,"volume":1802,"transactions":9,"vwap":1801},"2025-11-17",16.52,16.885,16.18,16.46,368300,{"date":1804,"open":1805,"high":1806,"low":1779,"close":1807,"change":127,"percent_change":839,"volume":1808,"transactions":9,"vwap":1807},"2025-11-14",16.3,16.68,16.5,209300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":979,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-13",16.82,17.15,16.135,16.25,-2.81,200900,{"date":1818,"open":1819,"high":1820,"low":1756,"close":1821,"change":360,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",17.26,17.65,16.72,-4.29,216400,{"date":1825,"open":1826,"high":1827,"low":1740,"close":1828,"change":1540,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-11",17.35,17.935,17.47,2.4,257000,{"date":1832,"open":1733,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-10",17.4,16.36,17.059999,0.52,3.14,338500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1756,"change":859,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1756},"2025-11-07",17.09,17.439,16.14,-2.93,299800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-06",18.25,18.4,16.823,17.040001,-1.54,-8.29,523600,{"date":1856,"open":1857,"high":656,"low":1857,"close":1573,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1573},"2025-11-05",16.29,2.49,15.48,769800,{"date":1862,"open":1863,"high":1857,"low":1864,"close":1865,"change":722,"percent_change":897,"volume":1866,"transactions":9,"vwap":1865},"2025-11-04",15.86,15.76,16.09,310900,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1511,"percent_change":648,"volume":1400,"transactions":9,"vwap":1871},"2025-11-03",16.43,15.805,16.22,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":590,"percent_change":1613,"volume":1878,"transactions":9,"vwap":1877},"2025-10-31",15.91,16.275,15.71,16.2,494700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":117,"percent_change":297,"volume":1885,"transactions":9,"vwap":1884},"2025-10-30",15.93,16.26,15.87,15.97,328600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":919,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-29",15.52,16.34,15.17,15.98,2.37,680600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":825,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-28",16.16,16.37,15.6,15.61,-3.34,233700,{"date":1903,"open":1896,"high":1746,"low":1755,"close":1904,"change":1540,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-10-27",16.15,2.6,426400,{"date":1908,"open":1909,"high":1772,"low":1910,"close":1771,"change":297,"percent_change":275,"volume":1911,"transactions":9,"vwap":1771},"2025-10-24",15.85,15.73,742600,{"date":1913,"open":1876,"high":1914,"low":1915,"close":1916,"change":1202,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-23",15.975,15.34,15.8,3.27,1360100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":875,"percent_change":703,"volume":1925,"transactions":9,"vwap":1924},"2025-10-22",15.55,15.77,15.29,15.3,496300,{"date":1927,"open":1928,"high":1899,"low":1929,"close":1930,"change":657,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-21",15.07,14.94,15.26,1.06,182800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":686,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-20",14.65,15.19,15.1,3,222100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1099,"volume":1947,"transactions":9,"vwap":1945},"2025-10-17",14.44,14.826,14.06,14.66,0.19,196000,{"date":1949,"open":1936,"high":1923,"low":1950,"close":1951,"change":790,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-16",14.45,14.47,-4.43,275100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1111,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-15",14.9,15.18,14.759,15.14,2.64,216800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1002,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-14",14.15,14.85,14.12,14.75,1.51,279500,{"date":1971,"open":1972,"high":1945,"low":1973,"close":1974,"change":253,"percent_change":994,"volume":1975,"transactions":9,"vwap":1974},"2025-10-13",14.39,14.26,14.53,235900,{"date":1977,"open":1978,"high":1979,"low":31,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-10",15,15.2,14.25,-0.88,-5.82,418000,{"date":1985,"open":1888,"high":1986,"low":1987,"close":1988,"change":859,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-09",15.725,15.02,15.13,-3.2,182600,{"date":1992,"open":1899,"high":1993,"low":1924,"close":1994,"change":609,"percent_change":581,"volume":1995,"transactions":9,"vwap":1994},"2025-10-08",15.675,15.63,182700,{"date":1997,"open":1859,"high":1998,"low":1999,"close":2000,"change":1511,"percent_change":609,"volume":2001,"transactions":9,"vwap":2000},"2025-10-07",15.57,14.948,15.5,392300,{"date":2003,"open":1884,"high":2004,"low":2005,"close":1859,"change":1596,"percent_change":880,"volume":2006,"transactions":9,"vwap":1859},"2025-10-06",15.99,15.11,525300,{"date":2008,"open":2009,"high":1899,"low":1936,"close":1888,"change":703,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1888},"2025-10-03",15.36,1.7,250500,{"date":2013,"open":1979,"high":1864,"low":1988,"close":1930,"change":609,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1930},"2025-10-02",0.86,424100,{"date":2017,"open":2018,"high":1959,"low":2018,"close":1988,"change":253,"percent_change":1161,"volume":2019,"transactions":9,"vwap":1988},"2025-10-01",14.64,616000,{"date":2021,"open":2022,"high":1957,"low":2023,"close":1965,"change":937,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1965},"2025-09-30",15.01,14.675,-2.94,345000,{"date":2027,"open":2028,"high":2028,"low":2029,"close":1924,"change":2030,"percent_change":1952,"volume":2031,"transactions":9,"vwap":1924},"2025-09-29",15.9,15.24,-0.71,348600,{"date":2033,"open":1994,"high":1896,"low":1898,"close":2034,"change":147,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-26",16.01,2.04,259800,{"date":2038,"open":1916,"high":2039,"low":1993,"close":2040,"change":286,"percent_change":1981,"volume":2041,"transactions":9,"vwap":2040},"2025-09-25",16,15.69,173800,{"date":2043,"open":1864,"high":2044,"low":1864,"close":1769,"change":242,"percent_change":1141,"volume":2045,"transactions":9,"vwap":1769},"2025-09-24",16.185,209100,{"date":2047,"open":2048,"high":1877,"low":2048,"close":2040,"change":152,"percent_change":571,"volume":2049,"transactions":9,"vwap":2040},"2025-09-23",15.41,265600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":77,"change":112,"percent_change":1111,"volume":2055,"transactions":9,"vwap":77},"2025-09-22",15.37,15.475,15.05,278300,{"date":2057,"open":1755,"high":2058,"low":2059,"close":2059,"change":790,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-19",15.985,15.25,-4.21,443900,{"date":2063,"open":1877,"high":1753,"low":2064,"close":2065,"change":2066,"percent_change":467,"volume":2067,"transactions":9,"vwap":2065},"2025-09-18",15.89,15.92,-0.17,174900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1865,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1865},"2025-09-17",16.81,17,16.014999,-0.72,-4.28,322000,{"date":2077,"open":2078,"high":1785,"low":1746,"close":2070,"change":1540,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2070},"2025-09-16",16.4,2.5,416600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2078,"change":1336,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2078},"2025-09-15",16.049999,16.602,15.84,3.54,269800,{"date":2089,"open":2090,"high":2091,"low":1922,"close":2085,"change":911,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2085},"2025-09-12",16.1,16.19,-2.16,160800,{"date":2095,"open":2096,"high":1772,"low":2096,"close":2091,"change":1002,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2091},"2025-09-11",15.65,1.38,204100,{"date":2100,"open":1978,"high":2039,"low":1978,"close":1884,"change":2101,"percent_change":2102,"volume":1969,"transactions":9,"vwap":1884},"2025-09-10",0.82,5.41,{"date":2104,"open":2105,"high":1898,"low":2106,"close":2107,"change":297,"percent_change":500,"volume":2108,"transactions":9,"vwap":2107},"2025-09-09",15.28,15.095,15.15,284000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":911,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-08",15.7,16.035,15.12,15.21,-2.25,396700,{"date":2118,"open":2065,"high":2034,"low":2114,"close":2119,"change":859,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-05",15.56,-3.11,379700,{"date":2123,"open":1865,"high":1843,"low":1916,"close":2124,"change":874,"percent_change":112,"volume":2125,"transactions":9,"vwap":2124},"2025-09-04",16.059999,276400,{"date":2127,"open":2039,"high":1857,"low":1881,"close":2083,"change":308,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2083},"2025-09-03",-0.56,382700,{"date":2131,"open":2132,"high":2133,"low":1755,"close":1843,"change":1389,"percent_change":1628,"volume":2134,"transactions":9,"vwap":1843},"2025-09-02",16.32,16.465,290800,{"date":2136,"open":1814,"high":2137,"low":2091,"close":2132,"change":657,"percent_change":191,"volume":2138,"transactions":9,"vwap":2132},"2025-08-29",16.49,490100,{"date":2140,"open":1772,"high":1772,"low":2039,"close":1896,"change":2141,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1896},"2025-08-28",0,252000,{"date":2144,"open":1814,"high":2145,"low":2146,"close":1896,"change":478,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1896},"2025-08-27",16.44,16.040001,-0.43,190100,{"date":2150,"open":2124,"high":1792,"low":2065,"close":1792,"change":253,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1792},"2025-08-26",1.76,318300,{"date":2154,"open":1807,"high":1807,"low":2065,"close":1755,"change":1258,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1755},"2025-08-25",-3.45,314100,{"date":2158,"open":2159,"high":1798,"low":2159,"close":1798,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1798},"2025-08-22",15.75,0.58,3.64,730600,{"date":2164,"open":1890,"high":2039,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-21",14.98,15.94,0.95,6.34,452200,{"date":2171,"open":2096,"high":2064,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-20",14.89,14.99,-0.66,-4.22,433500,{"date":2178,"open":2034,"high":2179,"low":2180,"close":2096,"change":911,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2096},"2025-08-19",16.215,15.585,-2.19,331300,{"date":2184,"open":2004,"high":2185,"low":2186,"close":2039,"change":1539,"percent_change":1202,"volume":2187,"transactions":9,"vwap":2039},"2025-08-18",16.31,15.88,350400,{"date":2189,"open":1882,"high":1882,"low":2065,"close":2065,"change":1634,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2065},"2025-08-15",-2.03,351600,{"date":2193,"open":1884,"high":2194,"low":2065,"close":1814,"change":685,"percent_change":1336,"volume":2195,"transactions":9,"vwap":1814},"2025-08-14",16.419,204300,{"date":2197,"open":2132,"high":2198,"low":2039,"close":1896,"change":1627,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1896},"2025-08-13",16.535,-1.22,366500,{"date":2202,"open":2159,"high":1798,"low":2159,"close":1834,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1834},"2025-08-12",0.61,3.87,425600,{"date":2207,"open":2034,"high":1792,"low":2159,"close":2159,"change":712,"percent_change":2208,"volume":1390,"transactions":9,"vwap":2159},"2025-08-11",-1.87,{"date":2210,"open":2211,"high":1877,"low":2212,"close":2083,"change":1711,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2083},"2025-08-08",16.11,15.666,1.84,247700,{"date":2216,"open":1761,"high":100,"low":1898,"close":1864,"change":1597,"percent_change":955,"volume":2217,"transactions":9,"vwap":1864},"2025-08-07",410900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1884,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1884},"2025-08-06",17.1,17.54,15.58,-1.79,-10.08,683100,{"date":2227,"open":772,"high":778,"low":2228,"close":1695,"change":649,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1695},"2025-08-05",17.325,3.62,544600,{"date":2232,"open":2233,"high":1833,"low":2234,"close":2235,"change":1660,"percent_change":298,"volume":2236,"transactions":9,"vwap":2235},"2025-08-04",17.34,16.98,17.14,592100,{"date":2238,"open":1848,"high":2239,"low":1841,"close":2240,"change":734,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-01",18.59,17.19,-8.07,272100,{"date":2244,"open":2245,"high":1571,"low":2246,"close":2247,"change":1634,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-31",18.86,18.43,18.7,-1.73,152400,{"date":2251,"open":2252,"high":1527,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-30",19.68,18.85,19.030001,-0.65,-3.3,223900,{"date":2259,"open":616,"high":2260,"low":2261,"close":2252,"change":429,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2252},"2025-07-29",20.17,19.47,-2.04,268100,{"date":2265,"open":1527,"high":2266,"low":1527,"close":2267,"change":157,"percent_change":600,"volume":2268,"transactions":9,"vwap":2267},"2025-07-28",20.48,20.09,140100,{"date":2270,"open":2271,"high":663,"low":633,"close":1533,"change":1539,"percent_change":1540,"volume":2272,"transactions":9,"vwap":1533},"2025-07-25",19.81,100700,{"date":2274,"open":250,"high":2275,"low":2276,"close":644,"change":1734,"percent_change":2277,"volume":2278,"transactions":9,"vwap":644},"2025-07-24",20.030001,19.46,-0.51,155200,{"date":2280,"open":260,"high":664,"low":2281,"close":2282,"change":1540,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-23",19.53,19.76,2.12,222700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":765,"change":610,"percent_change":2290,"volume":2291,"transactions":9,"vwap":765},"2025-07-22",18.71,19.48,18.54,3.42,325500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2287,"change":1216,"percent_change":1360,"volume":2297,"transactions":9,"vwap":2287},"2025-07-21",18.72,19.22,18.65,307300,{"date":2299,"open":207,"high":2300,"low":1671,"close":2301,"change":1002,"percent_change":2302,"volume":1303,"transactions":9,"vwap":2301},"2025-07-18",19.2,18.82,1.18,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1679,"change":94,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1679},"2025-07-17",17.5,18.725,17.475,5.8,441600,{"date":2311,"open":2312,"high":2313,"low":1835,"close":2314,"change":152,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-16",17.56,17.637,17.58,2.21,596400,{"date":2318,"open":2319,"high":1609,"low":2320,"close":2321,"change":2030,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-15",17.9,17.12,17.2,-3.96,511600,{"date":2325,"open":24,"high":2326,"low":2327,"close":2328,"change":275,"percent_change":1459,"volume":2329,"transactions":9,"vwap":2328},"2025-07-14",18.305,17.77,17.91,181900,{"date":2331,"open":1828,"high":1610,"low":2332,"close":23,"change":147,"percent_change":2333,"volume":2334,"transactions":9,"vwap":23},"2025-07-11",17.411,1.78,215800,{"date":2336,"open":1689,"high":2337,"low":2338,"close":2339,"change":1660,"percent_change":1661,"volume":2340,"transactions":9,"vwap":2339},"2025-07-10",18.18,17.46,17.97,185000,{"date":2342,"open":2294,"high":2343,"low":1704,"close":1626,"change":449,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1626},"2025-07-09",18.94,-3.64,297600,{"date":2347,"open":1610,"high":1683,"low":2348,"close":2247,"change":142,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2247},"2025-07-08",18.14,3.66,279900,{"date":2352,"open":1612,"high":2353,"low":2354,"close":2355,"change":286,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-07",18.53,17.61,18.040001,-0.77,686200,{"date":2359,"open":2360,"high":20,"low":2360,"close":2337,"change":489,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2337},"2025-07-03",18.08,0.94,338700,{"date":2364,"open":2353,"high":2353,"low":2365,"close":1620,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1620},"2025-07-02",17.68,-0.25,-1.37,634300,{"date":2370,"open":2371,"high":1610,"low":1740,"close":2372,"change":1127,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-01",17.78,18.26,2.53,357900,{"date":2376,"open":190,"high":2377,"low":2378,"close":2379,"change":1596,"percent_change":620,"volume":2380,"transactions":9,"vwap":2379},"2025-06-30",18.11,17.585,17.81,462500,{"date":2382,"open":2355,"high":1690,"low":2305,"close":1646,"change":874,"percent_change":112,"volume":2383,"transactions":9,"vwap":1646},"2025-06-27",702800,{"date":2385,"open":2386,"high":190,"low":2387,"close":190,"change":926,"percent_change":2388,"volume":2389,"transactions":9,"vwap":190},"2025-06-26",17.63,17.135,2.76,548000,{"date":2391,"open":2354,"high":1646,"low":2392,"close":1723,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1723},"2025-06-25",16.975,-0.46,-2.58,376800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":839,"volume":2403,"transactions":9,"vwap":2401},"2025-06-24",17.17,17.99,17.155,17.82,0.27,357100,{"date":2405,"open":2406,"high":1659,"low":2407,"close":2406,"change":685,"percent_change":1836,"volume":2006,"transactions":9,"vwap":2406},"2025-06-23",17.55,17.11,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2338,"change":308,"percent_change":2277,"volume":2413,"transactions":9,"vwap":2338},"2025-06-20",17.74,18.07,17.42,371800,{"date":2415,"open":2371,"high":2372,"low":2305,"close":2406,"change":1440,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2406},"2025-06-18",-1.29,312600,{"date":2419,"open":2420,"high":2421,"low":2354,"close":2371,"change":1661,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2371},"2025-06-17",18.16,18.679,-1.55,312700,{"date":2425,"open":1601,"high":1683,"low":1647,"close":2426,"change":2393,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-16",18.059999,-2.48,459200,{"date":2430,"open":772,"high":284,"low":2431,"close":2432,"change":581,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-13",18.267,18.52,4.75,491700,{"date":2436,"open":2437,"high":1647,"low":2438,"close":2365,"change":1383,"percent_change":222,"volume":2439,"transactions":9,"vwap":2365},"2025-06-12",17.64,17.39,144000,{"date":2441,"open":2312,"high":2411,"low":2442,"close":199,"change":1350,"percent_change":2443,"volume":2444,"transactions":9,"vwap":199},"2025-06-11",17.41,1.71,264000,{"date":2446,"open":2447,"high":1633,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-10",17.21,17.030001,17.53,0.57,3.36,202500,{"date":2454,"open":1819,"high":2437,"low":2455,"close":2456,"change":117,"percent_change":297,"volume":2457,"transactions":9,"vwap":2456},"2025-06-09",16.785,16.96,305600,{"date":2459,"open":2460,"high":2461,"low":1798,"close":1742,"change":1344,"percent_change":65,"volume":2462,"transactions":9,"vwap":1742},"2025-06-06",17.22,17.441,180600,{"date":2464,"open":2465,"high":2466,"low":2145,"close":2467,"change":1076,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-05",16.88,17.069,16.77,0.6,490800,{"date":2471,"open":2406,"high":2472,"low":2473,"close":2474,"change":897,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-04",17.748,15.825,16.67,-4.58,519300,{"date":2478,"open":24,"high":24,"low":1833,"close":1828,"change":1765,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1828},"2025-06-03",-5,474100,{"date":2482,"open":2483,"high":20,"low":2484,"close":2485,"change":2302,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-02",17.45,17.338,18.39,6.86,463900,{"date":2489,"open":2321,"high":2490,"low":2491,"close":2447,"change":408,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2447},"2025-05-30",17.7,16.63,-1.38,539000,{"date":2495,"open":2442,"high":1695,"low":1740,"close":2483,"change":609,"percent_change":490,"volume":1493,"transactions":9,"vwap":2483},"2025-05-29",{"date":2497,"open":1612,"high":1658,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-05-28",17.28,17.32,-0.4,-2.26,969500,{"date":2504,"open":2319,"high":197,"low":1740,"close":1699,"change":676,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1699},"2025-05-27",-3.28,526600,{"date":2508,"open":2401,"high":2432,"low":2401,"close":1610,"change":648,"percent_change":142,"volume":2509,"transactions":9,"vwap":1610},"2025-05-23",253100,{"date":2511,"open":1581,"high":2512,"low":1828,"close":1624,"change":297,"percent_change":1634,"volume":2513,"transactions":9,"vwap":1624},"2025-05-22",18.35,880100,{"date":2515,"open":2296,"high":208,"low":2516,"close":2372,"change":1217,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2372},"2025-05-21",18.19,-2.82,187800,{"date":2520,"open":665,"high":2521,"low":1573,"close":2522,"change":275,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-05-20",19.32,18.79,-1.98,229200,{"date":2526,"open":1683,"high":646,"low":2527,"close":2528,"change":685,"percent_change":1404,"volume":2529,"transactions":9,"vwap":2528},"2025-05-19",18.61,19.17,276700,{"date":2531,"open":647,"high":2532,"low":2533,"close":263,"change":712,"percent_change":2422,"volume":2534,"transactions":9,"vwap":263},"2025-05-16",19.43,18.915,239000,{"date":2536,"open":284,"high":619,"low":646,"close":655,"change":1441,"percent_change":212,"volume":2537,"transactions":9,"vwap":655},"2025-05-15",415900,{"date":2539,"open":2540,"high":1485,"low":1582,"close":296,"change":1540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":296},"2025-05-14",19.75,2.05,1254400,{"date":2544,"open":803,"high":367,"low":261,"close":261,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":261},"2025-05-13",-2.86,-12.52,947400,{"date":2549,"open":1375,"high":872,"low":2550,"close":1359,"change":25,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1359},"2025-05-12",22.645,0.79,464500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":1263,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":1263},"2025-05-09",21.58,22.72,21.35,1.15,5.35,194100,{"date":2562,"open":802,"high":2555,"low":2563,"close":1243,"change":1136,"percent_change":1210,"volume":2564,"transactions":9,"vwap":1243},"2025-05-08",20.83,208800,{"date":2566,"open":2557,"high":1193,"low":606,"close":2563,"change":511,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2563},"2025-05-07",-2.3,234500,{"date":2570,"open":1243,"high":2571,"low":738,"close":1510,"change":2141,"percent_change":2141,"volume":2572,"transactions":9,"vwap":1510},"2025-05-06",21.795,319200,{"date":2574,"open":674,"high":1445,"low":2575,"close":1510,"change":478,"percent_change":1634,"volume":2576,"transactions":9,"vwap":1510},"2025-05-05",20.745,261800,{"date":2578,"open":326,"high":367,"low":448,"close":2579,"change":552,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-02",21.39,5.94,177600,{"date":2583,"open":252,"high":2584,"low":2300,"close":2585,"change":1345,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-01",20.26,20.19,4.5,204700,{"date":2589,"open":1522,"high":1522,"low":2590,"close":2521,"change":1318,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2521},"2025-04-30",19.12,-4.73,179600,{"date":2594,"open":1537,"high":436,"low":626,"close":2595,"change":1660,"percent_change":2366,"volume":2596,"transactions":9,"vwap":2595},"2025-04-29",20.28,144800,{"date":2598,"open":350,"high":2599,"low":1522,"close":1537,"change":1627,"percent_change":1252,"volume":2600,"transactions":9,"vwap":1537},"2025-04-28",20.8,170100,{"date":2602,"open":655,"high":599,"low":655,"close":720,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":720},"2025-04-25",0.77,3.9,233300,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2282,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2282},"2025-04-24",19.049999,19.91,0.8,4.22,201300,{"date":2614,"open":284,"high":619,"low":1565,"close":777,"change":2277,"percent_change":1245,"volume":2615,"transactions":9,"vwap":777},"2025-04-23",347200,{"date":184,"open":1552,"high":727,"low":2617,"close":2261,"change":1355,"percent_change":703,"volume":2618,"transactions":9,"vwap":2261},19.21,423300]