[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRD":3,"homepage-market-summary":36,"stock-historical-FRD":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"FRD","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},"Friedman Industries Inc. Common Stock","Nasdaq",null,"STEEL WORKS, BLAST FURNACES & ROLLING & FINISHING MILLS","Friedman Industries Inc is a manufacturer and processor of metals and operates in two reportable segments: flat-roll products and tubular products. The flat-roll product segment consists of flat-roll processing facilities located in Hickman, Arkansas; Decatur, Alabama; Miami, Florida; East Chicago, Indiana; Granite City, Illinois and Sinton, Texas and a flat-roll distribution facility located in Orlando, Florida. The tubular product segment consists of the Company's Texas Tubular Products division (TTP) located in Lone Star, Texas. TTP operates two electric resistance welded pipe mills with a combined outside diameter (OD). Its products are flat-roll products and tubular products.","271","Longview, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.3895,0.16,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},41.08,40.27,41.115,40.13,39.63,1.45,3.66,27465.562143,1190,40.7046,48.7699,16.55,43249.852854596,76.1,9329,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},14,38945,14214963.213649,141.65,"2025-04-22",[188,189,199,210,221,231,242,252,263,274,285,295,305,316,326,337,348,358,369,380,391,402,413,424,433,444,455,464,473,483,493,503,514,524,535,544,554,565,574,584,594,604,615,626,635,642,653,664,671,680,689,698,709,719,729,738,747,755,762,768,776,783,791,799,807,816,825,834,842,850,859,868,875,884,892,899,906,912,920,929,938,945,951,958,966,974,983,992,1000,1008,1015,1022,1029,1037,1045,1053,1059,1066,1075,1084,1092,1100,1108,1116,1122,1129,1137,1142,1149,1155,1163,1169,1176,1182,1189,1197,1206,1214,1223,1231,1239,1247,1255,1263,1269,1275,1281,1287,1295,1302,1306,1313,1321,1328,1333,1340,1347,1351,1358,1365,1372,1377,1385,1392,1399,1406,1415,1420,1428,1434,1441,1446,1451,1457,1460,1465,1471,1477,1483,1490,1496,1503,1508,1516,1522,1528,1532,1536,1541,1547,1552,1557,1562,1568,1574,1579,1583,1591,1597,1601,1609,1615,1622,1629,1636,1640,1645,1649,1653,1657,1662,1665,1669,1674,1681,1684,1688,1692,1697,1701,1706,1712,1717,1722,1726,1733,1736,1740,1745,1749,1751,1758,1764,1768,1772,1778,1783,1788,1793,1797,1804,1812,1820,1826,1831,1837,1842,1849,1855,1860,1866,1871,1874,1878,1882,1885,1888,1891,1894,1897,1900,1904,1909,1912,1916,1920,1926,1931,1937,1939,1945,1951,1955,1960,1967,1973,1979,1985,1992,1999,2004,2012,2019,2024,2030,2037,2041,2044,2047,2054,2059,2065,2069,2075,2082,2087,2093,2098,2102,2106,2113,2120,2126,2133,2138,2145,2150,2153,2156,2161,2169,2176,2182,2189,2195,2202,2209,2215,2222,2227,2233,2240,2246,2252,2258,2262,2269,2273,2279,2283,2286,2292,2296,2301,2308,2314,2318,2323,2329,2336,2343,2347,2350,2354,2358,2362,2366,2369,2373,2375,2381,2385,2390,2394,2400,2405,2409,2415,2421,2425,2429,2434,2438,2442,2448,2453,2457,2461,2467,2472,2476,2480,2484,2488,2492,2496,2500,2507,2511,2515,2518,2520,2523,2526,2529],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",38.32,40.36,36.88,1.43,3.74,57088.82423,2109,38.6009,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",38.82,39.15,37.97,38.2,-0.54,-1.39,36080.48705,1247,38.3083,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",39.42,39.57,38.46,38.74,-0.68,-1.73,43673.919673,1598,38.8852,{"date":222,"open":223,"high":224,"low":225,"close":212,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",38.75,39.715,38.49,0.08,0.2,56376.012368,2390,39.2534,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",39.56,40.17,38.72,39.34,-0.13,-0.33,36166.419255,1599,39.2691,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":113,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",38.95,39.9099,38.905,39.47,0.15,44416.5121,1999,39.4244,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",39.5642,39.62,38.6,39.41,-0.98,-2.43,39089.259503,1964,39.188,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",40.43,40.93,39.12,40.39,0.43,1.08,63993.636287,2865,39.9863,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",41,41.17,39.6,39.96,-1.25,-3.03,46241.562977,2051,40.3452,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",41.78,39.64,41.21,-0.57,-1.36,153920.386923,2669,41.0001,{"date":296,"open":297,"high":298,"low":299,"close":287,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",41.52,42.7,41.37,1.32,3.26,36038.700962,2167,41.9416,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",40.84,41.45,39.5,40.46,-0.34,-0.83,70418.320963,2183,40.4785,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",41.43,40.04,40.8,-0.58,-1.4,69953.370562,2191,40.9115,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",42.75,42.895,41.1,41.38,-1.9,-4.39,54401.271142,1981,41.6462,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",44.65,46.39,42.775,43.28,-1.22,-2.74,54535.148123,2182,43.6836,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":237,"volume":355,"transactions":356,"vwap":357},"2026-09-10",44.76,45.3,42.9308,44.5,-0.06,151335.582295,7295,43.9054,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",45.07,45.65,44.33,44.56,-0.64,-1.42,28646.69562,1502,44.848,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",45.22,45.8099,44.8,45.2,-0.4,-0.88,31140.044474,1604,45.3264,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",45.48,46.31,44.45,45.6,0.24,0.53,39837.46913,1393,45.6699,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",45.53,46.49,44.6,45.36,0.36,0.8,81746.352697,3592,45.2222,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",44.19,46.2,43.6293,45,1.05,2.39,77250.176795,2479,44.9936,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",43.25,44.18,42.565,43.95,0.7,1.62,46380.306205,3123,43.4399,{"date":425,"open":426,"high":427,"low":428,"close":415,"change":429,"percent_change":79,"volume":430,"transactions":431,"vwap":432},"2026-08-31",43.59,43.613,42.63,-0.47,45786.687845,1410,43.2512,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",45.21,45.785,43.65,43.72,-1.12,-2.5,36377.440348,1376,44.3629,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",42.65,45.105,42.4693,44.84,2.61,6.18,54407.044209,1753,44.1284,{"date":456,"open":353,"high":363,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",42.2,42.23,-1.72,-3.91,61149.251093,2177,42.6885,{"date":465,"open":466,"high":467,"low":466,"close":418,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",42.31,44.12,1.9,4.52,48907.28381,1384,43.4763,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",41.16,43.185,42.05,0.34,0.82,61699.566056,3335,42.1495,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":312,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",42.5,44.2576,41.22,41.71,-1.95,107379.814288,2130,41.85,{"date":494,"open":495,"high":496,"low":458,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",44.05,45.73,42.54,-1.99,-4.47,106063.374504,2580,43.1262,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",45.97,46.6045,44.51,44.53,-1.49,-3.24,65743.820352,1998,45.3629,{"date":515,"open":516,"high":31,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",47.3,45.47,46.02,-2.06,-4.28,55365.062953,1721,46.2679,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",45.88,48.35,45.2594,48.08,2.23,4.86,96319.385253,2746,46.9362,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":314,"vwap":543},"2026-08-14",44.21,46.515,45.85,1.64,3.71,68013.184629,45.6325,{"date":545,"open":546,"high":547,"low":548,"close":537,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",45.12,46.6899,44.17,-0.74,-1.65,92305.850521,2598,45.5255,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",43.51,45.69,43.35,44.95,2.08,4.85,102809.978335,2202,44.6294,{"date":566,"open":567,"high":393,"low":568,"close":569,"change":570,"percent_change":206,"volume":571,"transactions":572,"vwap":573},"2026-08-11",43.77,42.25,42.87,-0.605,68252.197453,1871,43.0841,{"date":575,"open":576,"high":577,"low":477,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",44.72,45.34,43.475,-0.435,-0.99,220535.208241,5780,43.8927,{"date":585,"open":586,"high":526,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",40.41,40.26,43.91,6.19,16.41,288360.375869,4458,43.4146,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":479,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",37.19,38.48,36.97,37.72,2.22,106053.055687,2964,37.4403,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",35.58,37.02,34.77,36.9,1.53,4.33,44856.274237,1286,36.4423,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",34.39,36,33.6,35.37,1.31,3.85,60592.632357,2001,34.9614,{"date":627,"open":628,"high":618,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",33.25,34.06,0.81,2.44,48120.890834,1521,34.0309,{"date":636,"open":619,"high":637,"low":638,"close":628,"change":238,"percent_change":258,"volume":639,"transactions":640,"vwap":641},"2026-07-31",34.8,33.11,34102.944958,1423,33.5866,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",34.4,34.81,32.92,33.58,-0.76,-2.21,37168.513286,1386,33.6011,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",38,39.07,34.08,34.34,-2.85,-7.66,98624.091468,2582,35.5415,{"date":665,"open":666,"high":667,"low":666,"close":596,"change":668,"percent_change":541,"volume":669,"transactions":250,"vwap":670},"2026-07-28",35.93,38.27,1.33,96429.652914,37.2181,{"date":672,"open":673,"high":674,"low":619,"close":675,"change":676,"percent_change":44,"volume":677,"transactions":678,"vwap":679},"2026-07-27",35.95,36.4699,35.86,0.26,86212.894579,1750,35.2754,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":469,"volume":686,"transactions":687,"vwap":688},"2026-07-24",34.5,35.88,35.6,1.54,39726.179313,931,35.2753,{"date":690,"open":691,"high":692,"low":691,"close":629,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",32.44,34.37,1.07,3.24,55430.439205,1735,33.5835,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",32.61,33.2,31.81,32.99,0.19,0.58,74646.9037,2584,32.6738,{"date":710,"open":711,"high":645,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",33.97,30.68,32.8,-1.17,-3.44,121927.480695,2459,32.6484,{"date":720,"open":721,"high":722,"low":723,"close":711,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",34.2,36.6,33.555,-0.12,-0.35,56599.71318,2521,34.5286,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",34.28,35.48,33.66,34.09,-0.93,-2.66,51800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",35.53,36.31,34.27,35.02,-0.45,-1.27,49700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":88,"volume":754,"transactions":9,"vwap":752},"2026-07-15",35.29,36.5,33.24,35.47,0.47,118200,{"date":756,"open":757,"high":758,"low":682,"close":759,"change":59,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-14",35.060001,35.83,35,1.42,267300,{"date":763,"open":764,"high":741,"low":765,"close":766,"change":128,"percent_change":44,"volume":767,"transactions":9,"vwap":766},"2026-07-13",34.22,34.07,34.51,152600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":387,"volume":775,"transactions":9,"vwap":773},"2026-07-10",34.080002,34.85,33.0099983,34.26,0.18,45100,{"date":777,"open":733,"high":778,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-09",35.13,33.57,1.5,4.6,60900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":704,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-08",32.39,33.63,32.0099983,32.58,0.59,70900,{"date":792,"open":793,"high":794,"low":795,"close":785,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":785},"2026-07-07",33.22,34.3,32.13,-1.13,-3.37,56800,{"date":800,"open":801,"high":759,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",33.48,32.080002,33.52,-0.1,-0.3,90400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",35.73,35.75,33.18,33.62,-1.41,-4.03,106400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",32.24,36.66,31.67,35.029999,2.85,8.86,288100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",32.34,32.45,30.67,32.18,-0.25,-0.77,58700,{"date":835,"open":658,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",34.65,32.21,32.43,-2,-5.81,57700,{"date":843,"open":844,"high":682,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",33.54,32.83,34.43,0.72,2.14,225100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",33.87,34.62,32.69,33.71,-0.03,-0.09,55200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",35.28,35.99,33.7,33.74,-1.54,-4.37,52600,{"date":869,"open":870,"high":203,"low":871,"close":861,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":861},"2026-06-23",37,34.9,-1.87,-5.03,109500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",37.0099983,37.31,36.029999,37.15,-0.27,-0.72,58300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":195,"volume":891,"transactions":9,"vwap":889},"2026-06-18",36.43,37.87,33.79,37.42,1.35,162200,{"date":893,"open":608,"high":870,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",34.15,36.07,1.21,3.47,89400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":118,"percent_change":856,"volume":905,"transactions":9,"vwap":904},"2026-06-16",34.69,36.15,33.42,34.86,128400,{"date":907,"open":908,"high":732,"low":909,"close":910,"change":248,"percent_change":269,"volume":911,"transactions":9,"vwap":910},"2026-06-15",34.72,33.75,34.87,137500,{"date":913,"open":914,"high":915,"low":916,"close":908,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":908},"2026-06-12",31.2,36.26,31.16,8.34,31.61,325400,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",26.1,26.5,25.14,26.38,0.83,3.25,47600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-10",25.24,26,25.12,25.55,0.31,1.23,65500,{"date":939,"open":940,"high":941,"low":942,"close":931,"change":705,"percent_change":943,"volume":944,"transactions":9,"vwap":931},"2026-06-09",24.68,25.62,24.6,2.35,26000,{"date":946,"open":947,"high":72,"low":948,"close":949,"change":676,"percent_change":693,"volume":950,"transactions":9,"vwap":949},"2026-06-08",24.63,24.3,24.66,41100,{"date":952,"open":953,"high":947,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",24.049999,24.4,0.03,0.12,20600,{"date":959,"open":960,"high":947,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",23.84,23.8,24.37,0.48,2.01,19700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":944,"transactions":9,"vwap":971},"2026-06-03",24.13,24.36,23.54,23.89,-0.49,-2.01,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",23.47,24.47,23.2,24.38,0.61,2.57,17700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",23.38,23.81,22.75,23.77,0.39,1.67,26100,{"date":993,"open":994,"high":995,"low":996,"close":985,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":985},"2026-05-29",23.52,24.69,23.31,-0.31,-1.31,29300,{"date":1001,"open":1002,"high":1003,"low":996,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",23.7,24.18,23.69,-0.04,-0.17,68700,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":926,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",22.91,23.95,23.73,3.62,40000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":600,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",20.88,22.98,22.9,10.74,46200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":248,"percent_change":44,"volume":1028,"transactions":9,"vwap":1027},"2026-05-22",20.6,21.3,20.57,20.68,14800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":881,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",20.63,20.87,20.3,20.53,-1.3,15900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":478,"volume":1044,"transactions":9,"vwap":1042},"2026-05-20",20.64,20.85,20.2,20.8,0.07,15800,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",20.45,20.97,20.73,0.3,1.47,15100,{"date":1054,"open":1055,"high":1017,"low":1056,"close":1057,"change":1006,"percent_change":312,"volume":1058,"transactions":9,"vwap":1057},"2026-05-18",20.67,20.13,20.43,25900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1024,"change":805,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1024},"2026-05-15",20.7,20.76,20.17,-1.44,30000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",21.64,21.97,20.84,20.9,-0.89,-4.08,13000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",21.52,22.52,20.49,21.79,0.28,1.3,57800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":226,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",21.43,21.89,20.12,21.51,0.37,106800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1086,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-05-11",21.62,21.78,21.32,-0.22,-1.02,15000,{"date":1101,"open":1102,"high":1103,"low":1071,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",20.92,21.75,21.65,0.62,2.95,16800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":118,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-07",20.91,21.47,19.7,21.030001,-0.05,29200,{"date":1117,"open":1118,"high":1096,"low":1119,"close":1120,"change":248,"percent_change":847,"volume":1121,"transactions":9,"vwap":1120},"2026-05-06",20.89,20.1,21.040001,18200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1118,"change":269,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-05-05",20.72,21.42,20.33,2.1,22300,{"date":1130,"open":1033,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-04",20.99,19.91,20.46,-0.11,-0.53,29100,{"date":1138,"open":1139,"high":1031,"low":1056,"close":1026,"change":1140,"percent_change":804,"volume":1141,"transactions":9,"vwap":1026},"2026-05-01",20.38,-0.02,8900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":897,"volume":1148,"transactions":9,"vwap":1145},"2026-04-30",19.87,20.59,19.58,0.69,15400,{"date":1150,"open":1063,"high":1151,"low":1152,"close":1153,"change":744,"percent_change":649,"volume":1154,"transactions":9,"vwap":1153},"2026-04-29",20.22,19.39,19.9,26900,{"date":1156,"open":1153,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",20.5,19.81,20.35,0.63,3.19,24800,{"date":1164,"open":1047,"high":1047,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-27",19.72,-0.8,-3.9,20500,{"date":1170,"open":1112,"high":1171,"low":1172,"close":1173,"change":630,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-24",20.56,19.35,20.52,4.11,40600,{"date":1177,"open":1172,"high":1178,"low":1172,"close":1179,"change":989,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",20.15,19.71,2.02,18400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":631,"volume":1188,"transactions":9,"vwap":1186},"2026-04-22",18.75,19.63,19.32,0.46,64200,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-21",19.5,18.77,18.86,-0.69,-3.53,15500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",19.38,19.8,19.23,19.55,0.17,0.88,12800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1199,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1199},"2026-04-17",19.1,19.77,18.85,0.45,2.38,28400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",18.95,19.07,18.78,18.93,-0.18,-0.94,34000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1211,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",18.69,19.25,18.5,19.11,2.41,41500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1220,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",18.88,19.13,18.45,18.66,-0.96,19500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1106,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",18.02,18.87,18.01,18.84,0.54,33200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":227,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",17.94,18.53,17.75,18.3,1.1,11500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":226,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-09",18,18.23,17.49,18.1,0.44,40800,{"date":1264,"open":1251,"high":1265,"low":1266,"close":1241,"change":847,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1241},"2026-04-08",18.17,17.7,4.16,17800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":804,"percent_change":290,"volume":1274,"transactions":9,"vwap":1273},"2026-04-07",17.21,17.51,17.3,21600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":248,"percent_change":1280,"volume":965,"transactions":9,"vwap":1279},"2026-04-06",17.16,17.99,17.4,0.87,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":354,"percent_change":725,"volume":1286,"transactions":9,"vwap":1285},"2026-04-02",17.01,17.78,17.25,34700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",17.98,16.92,17.31,-0.41,-2.31,25100,{"date":1296,"open":1241,"high":1297,"low":1291,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",18.12,17.72,-0.07,-0.39,27000,{"date":1303,"open":1243,"high":1265,"low":1304,"close":1305,"change":1005,"percent_change":1097,"volume":957,"transactions":9,"vwap":1305},"2026-03-30",17.54,17.79,{"date":1307,"open":1308,"high":1243,"low":1309,"close":1310,"change":1220,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-27",17.88,17.27,17.83,-1,22400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1243,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1243},"2026-03-26",18.040001,18.2,17.65,0.02,0.11,18500,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1278,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1278},"2026-03-25",18.35,17.81,-0.36,-1.96,25800,{"date":1329,"open":1257,"high":1330,"low":1257,"close":1323,"change":158,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1323},"2026-03-24",18.6,1.94,18800,{"date":1334,"open":1324,"high":1335,"low":1336,"close":1257,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1257},"2026-03-23",18.73,17.6,0.6,3.45,43500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1279,"change":148,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1279},"2026-03-20",17.08,17.92,16.84,1.87,44900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1342,"change":1318,"percent_change":956,"volume":991,"transactions":9,"vwap":1342},"2026-03-19",16.85,17.36,{"date":1352,"open":1353,"high":1241,"low":1354,"close":1355,"change":321,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",17.46,16.59,17.059999,-3.29,91500,{"date":1359,"open":1304,"high":1360,"low":1361,"close":1362,"change":133,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",17.86,17.32,17.64,2.32,20200,{"date":1366,"open":1309,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":890,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",18.67,17.17,17.24,0.23,17100,{"date":1373,"open":1374,"high":1375,"low":32,"close":1283,"change":118,"percent_change":354,"volume":1376,"transactions":9,"vwap":1283},"2026-03-13",17.049999,17.84,35200,{"date":1378,"open":1379,"high":1343,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",17.15,16.7,17.02,-0.42,-2.41,35600,{"date":1386,"open":1387,"high":1388,"low":1285,"close":1389,"change":1390,"percent_change":291,"volume":1391,"transactions":9,"vwap":1389},"2026-03-11",17.67,17.91,17.44,-0.24,31800,{"date":1393,"open":1257,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-10",18.51,17.68,-0.38,-2.1,35000,{"date":1400,"open":1316,"high":1316,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-09",17.5,18.059999,-0.32,-1.74,35900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-06",18.27,18.63,18.11,18.38,-0.28,-1.5,27700,{"date":1416,"open":1201,"high":1201,"low":1417,"close":1236,"change":1418,"percent_change":797,"volume":1419,"transactions":9,"vwap":1236},"2026-03-05",18.15,-0.65,16500,{"date":1421,"open":1422,"high":1423,"low":1394,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-04",18.81,19.52,19.31,0.79,4.27,19400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1220,"percent_change":1237,"volume":1162,"transactions":9,"vwap":1433},"2026-03-03",18.57,18.61,17.9,18.52,{"date":1435,"open":1433,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":963,"volume":1440,"transactions":9,"vwap":1438},"2026-03-02",19.21,18.42,18.7,0.09,26400,{"date":1442,"open":1330,"high":1443,"low":1444,"close":1431,"change":354,"percent_change":1403,"volume":1445,"transactions":9,"vwap":1431},"2026-02-27",18.94,18.43,32200,{"date":1447,"open":1448,"high":1219,"low":1449,"close":1367,"change":113,"percent_change":148,"volume":1450,"transactions":9,"vwap":1367},"2026-02-26",18.59,18.49,14500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1431,"change":1081,"percent_change":610,"volume":1456,"transactions":9,"vwap":1431},"2026-02-25",18.34,18.64,18.049999,21300,{"date":1458,"open":1430,"high":1430,"low":1408,"close":1459,"change":804,"percent_change":205,"volume":1205,"transactions":9,"vwap":1459},"2026-02-24",18.33,{"date":1461,"open":1462,"high":1430,"low":1360,"close":1444,"change":153,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1444},"2026-02-23",17.96,2.11,29900,{"date":1466,"open":1297,"high":1467,"low":1310,"close":1455,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1455},"2026-02-20",18.4,-0.19,-1.04,45000,{"date":1472,"open":1323,"high":1192,"low":1473,"close":1474,"change":311,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-19",17.71,18.24,-1.83,50500,{"date":1478,"open":1193,"high":1479,"low":1323,"close":1480,"change":805,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",20.01,18.58,-1.59,39600,{"date":1484,"open":1485,"high":1486,"low":1210,"close":1233,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1233},"2026-02-17",19.27,19.97,-0.46,-2.38,21900,{"date":1491,"open":1133,"high":1133,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-13",19.34,-1.06,-5.2,11600,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1181,"transactions":9,"vwap":1500},"2026-02-12",21.36,20.18,20.4,-0.63,-3,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1113,"change":1412,"percent_change":998,"volume":1507,"transactions":9,"vwap":1113},"2026-02-11",21.69,20,46800,{"date":1509,"open":1510,"high":962,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-10",20.36,19.99,21.31,1.56,7.9,74400,{"date":1517,"open":1518,"high":1119,"low":1199,"close":1519,"change":1300,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-09",20.030001,19.75,-1.94,17500,{"date":1523,"open":1499,"high":1524,"low":1525,"close":1526,"change":113,"percent_change":1050,"volume":1527,"transactions":9,"vwap":1526},"2026-02-06",21,20.02,20.14,20000,{"date":1529,"open":1062,"high":1062,"low":1158,"close":1530,"change":205,"percent_change":1531,"volume":1128,"transactions":9,"vwap":1530},"2026-02-05",20.08,-2.62,{"date":1533,"open":1124,"high":1040,"low":1033,"close":1534,"change":1043,"percent_change":478,"volume":1535,"transactions":9,"vwap":1534},"2026-02-04",20.62,14600,{"date":1537,"open":1055,"high":1055,"low":1063,"close":1538,"change":1539,"percent_change":386,"volume":1540,"transactions":9,"vwap":1538},"2026-02-03",20.55,0.05,9500,{"date":1542,"open":1543,"high":1538,"low":1544,"close":1157,"change":1280,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1157},"2026-02-02",19.76,19.51,4.43,21000,{"date":1548,"open":1202,"high":1549,"low":1217,"close":1185,"change":1550,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1185},"2026-01-30",19.74,0,14100,{"date":1553,"open":1236,"high":1554,"low":1430,"close":1185,"change":108,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1185},"2026-01-29",19.65,5.42,10300,{"date":1558,"open":1335,"high":1559,"low":1560,"close":1561,"change":354,"percent_change":1403,"volume":957,"transactions":9,"vwap":1561},"2026-01-28",18.76,18.25,18.62,{"date":1563,"open":1564,"high":1565,"low":1433,"close":1566,"change":1299,"percent_change":1567,"volume":1121,"transactions":9,"vwap":1566},"2026-01-27",18.89,19.73,18.68,-0.37,{"date":1569,"open":1570,"high":1571,"low":1184,"close":1184,"change":1572,"percent_change":1573,"volume":944,"transactions":9,"vwap":1184},"2026-01-26",19.6,19.95,-0.66,-3.4,{"date":1575,"open":1554,"high":1554,"low":1576,"close":1577,"change":1390,"percent_change":343,"volume":1578,"transactions":9,"vwap":1577},"2026-01-23",18.91,19.41,7300,{"date":1580,"open":1549,"high":1581,"low":1582,"close":1554,"change":113,"percent_change":935,"volume":1419,"transactions":9,"vwap":1554},"2026-01-22",19.85,19.030001,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":789,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-21",18.98,19.64,18.96,19.59,3.11,9700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":375,"percent_change":519,"volume":1596,"transactions":9,"vwap":1595},"2026-01-20",19.4,19.45,19,11800,{"date":1598,"open":1033,"high":1033,"low":1593,"close":1593,"change":1098,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1593},"2026-01-16",-5,11100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":269,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-15",19.83,20.47,19.18,20.42,2.15,9300,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1511,"change":963,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1511},"2026-01-14",19.56,20.049999,2.46,9400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1544,"change":1318,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1544},"2026-01-13",19.49,19.82,19.2,0.1,17900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1617,"change":1627,"percent_change":1098,"volume":1628,"transactions":9,"vwap":1617},"2026-01-12",19.67,19.79,19.19,-0.2,16200,{"date":1630,"open":1588,"high":1631,"low":1632,"close":1633,"change":774,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",19.93,19.53,19.69,0.92,13100,{"date":1637,"open":1638,"high":1612,"low":1485,"close":1544,"change":1620,"percent_change":1639,"volume":1107,"transactions":9,"vwap":1544},"2026-01-08",19.28,0.52,{"date":1641,"open":1132,"high":1642,"low":1436,"close":1577,"change":882,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1577},"2026-01-07",19.92,-3.58,14700,{"date":1646,"open":1153,"high":1526,"low":1647,"close":1056,"change":856,"percent_change":1648,"volume":1074,"transactions":9,"vwap":1056},"2026-01-06",19.57,-0.15,{"date":1650,"open":1047,"high":1047,"low":1200,"close":1651,"change":1652,"percent_change":375,"volume":1614,"transactions":9,"vwap":1651},"2026-01-05",20.16,-0.08,{"date":1654,"open":1145,"high":1524,"low":1479,"close":1655,"change":831,"percent_change":343,"volume":1656,"transactions":9,"vwap":1655},"2026-01-02",20.24,12400,{"date":1658,"open":1024,"high":1024,"low":1659,"close":1079,"change":1660,"percent_change":519,"volume":1661,"transactions":9,"vwap":1079},"2025-12-31",20.39,-0.43,6000,{"date":1663,"open":1664,"high":1125,"low":1024,"close":1102,"change":226,"percent_change":153,"volume":1495,"transactions":9,"vwap":1102},"2025-12-30",20.95,{"date":1666,"open":1667,"high":1032,"low":1159,"close":1070,"change":1203,"percent_change":479,"volume":1668,"transactions":9,"vwap":1070},"2025-12-29",20.51,9800,{"date":1670,"open":1671,"high":1672,"low":1667,"close":1055,"change":724,"percent_change":321,"volume":1673,"transactions":9,"vwap":1055},"2025-12-26",20.61,21.01,11200,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":227,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-24",20.83,20.77,20.79,0.97,4200,{"date":1682,"open":1604,"high":1061,"low":1500,"close":1145,"change":1043,"percent_change":478,"volume":1683,"transactions":9,"vwap":1145},"2025-12-23",6900,{"date":1685,"open":1686,"high":1686,"low":1173,"close":1173,"change":1072,"percent_change":1687,"volume":1141,"transactions":9,"vwap":1173},"2025-12-22",21.49,-4.16,{"date":1689,"open":1690,"high":1068,"low":1131,"close":1690,"change":118,"percent_change":1114,"volume":1691,"transactions":9,"vwap":1690},"2025-12-19",21.41,42900,{"date":1693,"open":1694,"high":1080,"low":1695,"close":1125,"change":226,"percent_change":1090,"volume":1696,"transactions":9,"vwap":1125},"2025-12-18",21.34,21.09,21100,{"date":1698,"open":1686,"high":1104,"low":1676,"close":1694,"change":1699,"percent_change":549,"volume":1700,"transactions":9,"vwap":1694},"2025-12-17",-0.16,27300,{"date":1702,"open":1672,"high":1703,"low":1672,"close":1704,"change":1050,"percent_change":760,"volume":1705,"transactions":9,"vwap":1704},"2025-12-16",21.94,21.5,18900,{"date":1707,"open":1145,"high":1708,"low":1151,"close":1709,"change":1425,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-15",21.25,21.2,3.87,21700,{"date":1713,"open":1714,"high":1061,"low":1041,"close":1715,"change":774,"percent_change":1716,"volume":1551,"transactions":9,"vwap":1715},"2025-12-12",20.31,20.41,0.89,{"date":1718,"open":1719,"high":1024,"low":1719,"close":1720,"change":26,"percent_change":1721,"volume":1700,"transactions":9,"vwap":1720},"2025-12-11",18.74,20.23,7.72,{"date":1723,"open":1316,"high":1218,"low":1316,"close":1218,"change":1724,"percent_change":530,"volume":1725,"transactions":9,"vwap":1218},"2025-12-10",0.41,68800,{"date":1727,"open":1728,"high":1729,"low":1265,"close":1730,"change":216,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-09",19.049999,19.3,18.37,-3.57,42200,{"date":1734,"open":1191,"high":1633,"low":1728,"close":1728,"change":429,"percent_change":1383,"volume":1735,"transactions":9,"vwap":1728},"2025-12-08",12500,{"date":1737,"open":1158,"high":1158,"low":1577,"close":1423,"change":804,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1423},"2025-12-05",-0.51,6200,{"date":1741,"open":1742,"high":1511,"low":1743,"close":1742,"change":955,"percent_change":248,"volume":1744,"transactions":9,"vwap":1742},"2025-12-04",19.62,19.33,10100,{"date":1746,"open":1335,"high":1625,"low":1335,"close":1588,"change":926,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1588},"2025-12-03",4.42,26500,{"date":1750,"open":1719,"high":1208,"low":1227,"close":1559,"change":227,"percent_change":270,"volume":1028,"transactions":9,"vwap":1559},"2025-12-02",{"date":1752,"open":1753,"high":1604,"low":1754,"close":1755,"change":217,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-01",20.27,18.46,18.56,-8.53,41700,{"date":1759,"open":1612,"high":1124,"low":1760,"close":1761,"change":269,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-28",19.43,20.29,2.17,20300,{"date":1765,"open":1146,"high":1088,"low":1436,"close":1766,"change":1767,"percent_change":143,"volume":1332,"transactions":9,"vwap":1766},"2025-11-26",19.86,0.13,{"date":1769,"open":1619,"high":1770,"low":1771,"close":1565,"change":269,"percent_change":530,"volume":1621,"transactions":9,"vwap":1565},"2025-11-25",19.98,19.14,{"date":1773,"open":1774,"high":1775,"low":1729,"close":1729,"change":1396,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1729},"2025-11-24",19.48,19.94,-1.93,18600,{"date":1779,"open":1780,"high":1506,"low":1626,"close":1781,"change":158,"percent_change":1782,"volume":1711,"transactions":9,"vwap":1781},"2025-11-21",19.26,19.68,1.81,{"date":1784,"open":1785,"high":1024,"low":1626,"close":1743,"change":1786,"percent_change":1787,"volume":1028,"transactions":9,"vwap":1743},"2025-11-20",20.28,-0.55,-2.77,{"date":1789,"open":1157,"high":1157,"low":1179,"close":1790,"change":1396,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-19",19.88,-1.88,22500,{"date":1794,"open":1785,"high":1102,"low":1554,"close":1795,"change":1796,"percent_change":439,"volume":1489,"transactions":9,"vwap":1795},"2025-11-18",20.26,-0.23,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1079,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1079},"2025-11-17",22.39,19.66,-2.13,-9.42,38300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":128,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-14",22.42,22.81,22.12,22.62,1.12,19200,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-13",21.87,23.5,22.37,0.27,1.22,42600,{"date":1821,"open":1139,"high":1822,"low":1178,"close":1823,"change":194,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-12",22.73,22.1,6.92,60100,{"date":1827,"open":1828,"high":1828,"low":1785,"close":1055,"change":1829,"percent_change":1830,"volume":1419,"transactions":9,"vwap":1055},"2025-11-11",21.7,-1.28,-5.83,{"date":1832,"open":1498,"high":1833,"low":1834,"close":1835,"change":1634,"percent_change":1836,"volume":1427,"transactions":9,"vwap":1835},"2025-11-10",22.31,20.96,21.95,4.37,{"date":1838,"open":1839,"high":1104,"low":1834,"close":1113,"change":1840,"percent_change":580,"volume":1841,"transactions":9,"vwap":1113},"2025-11-07",21.39,-0.21,9900,{"date":1843,"open":1828,"high":1828,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-06",20.94,21.24,-0.44,-2.03,16000,{"date":1850,"open":1845,"high":1851,"low":1102,"close":1852,"change":1853,"percent_change":87,"volume":1854,"transactions":9,"vwap":1852},"2025-11-05",21.72,21.68,0.65,13300,{"date":1856,"open":1816,"high":1816,"low":1857,"close":1113,"change":1858,"percent_change":1859,"volume":1696,"transactions":9,"vwap":1113},"2025-11-04",20.78,-1.34,-5.99,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1816,"change":123,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1816},"2025-11-03",21.23,22.92,5.32,27200,{"date":1867,"open":1671,"high":1868,"low":1033,"close":1845,"change":1724,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1845},"2025-10-31",21.38,1.97,10500,{"date":1872,"open":1664,"high":1708,"low":1024,"close":1676,"change":724,"percent_change":290,"volume":1873,"transactions":9,"vwap":1676},"2025-10-30",6500,{"date":1875,"open":1102,"high":1876,"low":1118,"close":1664,"change":1877,"percent_change":704,"volume":1644,"transactions":9,"vwap":1664},"2025-10-29",21.76,0.04,{"date":1879,"open":1880,"high":1672,"low":1033,"close":1110,"change":1877,"percent_change":704,"volume":1881,"transactions":9,"vwap":1110},"2025-10-28",20.98,13600,{"date":1883,"open":1845,"high":1884,"low":1034,"close":1032,"change":1567,"percent_change":1404,"volume":1881,"transactions":9,"vwap":1032},"2025-10-27",22.059999,{"date":1886,"open":1063,"high":1845,"low":1063,"close":1845,"change":621,"percent_change":1887,"volume":1881,"transactions":9,"vwap":1845},"2025-10-24",6.57,{"date":1889,"open":1159,"high":1159,"low":1632,"close":1631,"change":113,"percent_change":1050,"volume":1890,"transactions":9,"vwap":1631},"2025-10-23",8200,{"date":1892,"open":1893,"high":1893,"low":1202,"close":1144,"change":1652,"percent_change":375,"volume":1841,"transactions":9,"vwap":1144},"2025-10-22",20.059999,{"date":1895,"open":1132,"high":1893,"low":1633,"close":1571,"change":1550,"percent_change":1550,"volume":1896,"transactions":9,"vwap":1571},"2025-10-21",11000,{"date":1898,"open":1485,"high":1530,"low":1485,"close":1571,"change":935,"percent_change":1899,"volume":1371,"transactions":9,"vwap":1571},"2025-10-20",1.58,{"date":1901,"open":1153,"high":1063,"low":1586,"close":1586,"change":1902,"percent_change":1903,"volume":1673,"transactions":9,"vwap":1586},"2025-10-17",-0.5,-2.48,{"date":1905,"open":1906,"high":1907,"low":1209,"close":1526,"change":1325,"percent_change":1908,"volume":1578,"transactions":9,"vwap":1526},"2025-10-16",20.58,20.71,-1.76,{"date":1910,"open":1057,"high":1664,"low":1510,"close":1157,"change":17,"percent_change":1425,"volume":1911,"transactions":9,"vwap":1157},"2025-10-15",8100,{"date":1913,"open":1119,"high":1914,"low":1200,"close":1915,"change":1319,"percent_change":1245,"volume":1656,"transactions":9,"vwap":1915},"2025-10-14",20.37,20.34,{"date":1917,"open":1056,"high":1918,"low":1549,"close":1720,"change":133,"percent_change":1180,"volume":1919,"transactions":9,"vwap":1720},"2025-10-13",20.65,19600,{"date":1921,"open":1922,"high":1922,"low":1549,"close":1603,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1603},"2025-10-10",20.81,-1.16,-5.53,13900,{"date":1927,"open":1928,"high":1929,"low":1024,"close":1131,"change":1648,"percent_change":1930,"volume":1696,"transactions":9,"vwap":1131},"2025-10-09",21.02,21.18,-0.71,{"date":1932,"open":1785,"high":1025,"low":1499,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-08",21.14,0.85,4.19,20700,{"date":1938,"open":1157,"high":1157,"low":1200,"close":1761,"change":1412,"percent_change":291,"volume":1546,"transactions":9,"vwap":1761},"2025-10-07",{"date":1940,"open":1941,"high":1096,"low":1034,"close":1026,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1026},"2025-10-06",21.21,-0.56,-2.65,17000,{"date":1946,"open":1676,"high":1947,"low":1055,"close":1948,"change":1949,"percent_change":408,"volume":1950,"transactions":9,"vwap":1948},"2025-10-03",21.44,21.13,0.22,12100,{"date":1952,"open":1953,"high":1953,"low":1678,"close":1110,"change":343,"percent_change":1954,"volume":1881,"transactions":9,"vwap":1110},"2025-10-02",22.07,-5.51,{"date":1956,"open":1851,"high":1957,"low":1708,"close":1958,"change":1370,"percent_change":408,"volume":1959,"transactions":9,"vwap":1958},"2025-10-01",22.18,22.13,12600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":238,"percent_change":1966,"volume":1074,"transactions":9,"vwap":1965},"2025-09-30",22.21,22.36,21.66,21.9,-1.48,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":856,"percent_change":237,"volume":1972,"transactions":9,"vwap":1971},"2025-09-29",22.16,22.6,22.23,30300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":397,"percent_change":540,"volume":1644,"transactions":9,"vwap":1978},"2025-09-26",21.86,22.48,21.56,22.26,{"date":1980,"open":1981,"high":1982,"low":1087,"close":1965,"change":1300,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1965},"2025-09-25",22.32,22.49,-1.75,14200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1439,"percent_change":1724,"volume":1991,"transactions":9,"vwap":1990},"2025-09-24",22.41,22.53,22.15,22.29,24300,{"date":1993,"open":1994,"high":1987,"low":1995,"close":1996,"change":1997,"percent_change":1160,"volume":1998,"transactions":9,"vwap":1996},"2025-09-23",22.040001,22,22.2,0.14,22900,{"date":2000,"open":2001,"high":1018,"low":1994,"close":1884,"change":364,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1884},"2025-09-22",22.61,-2.82,38600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":138,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-19",21.91,22.82,20.54,22.7,3.56,118600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1337,"percent_change":2018,"volume":1608,"transactions":9,"vwap":2017},"2025-09-18",21.77,21.99,21.55,21.92,2.81,{"date":2020,"open":2021,"high":2021,"low":1032,"close":1096,"change":2022,"percent_change":2023,"volume":1181,"transactions":9,"vwap":1096},"2025-09-17",21.85,-0.59,-2.69,{"date":2025,"open":2026,"high":1963,"low":2027,"close":2006,"change":1325,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2006},"2025-09-16",22.22,21.74,-1.62,17400,{"date":2031,"open":2032,"high":1982,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-15",21.16,22.27,1.14,5.4,27500,{"date":2038,"open":1096,"high":2039,"low":1948,"close":1948,"change":831,"percent_change":714,"volume":2040,"transactions":9,"vwap":1948},"2025-09-12",21.63,10700,{"date":2042,"open":2043,"high":1828,"low":1120,"close":1868,"change":1396,"percent_change":1983,"volume":1527,"transactions":9,"vwap":1868},"2025-09-11",21.54,{"date":2045,"open":1833,"high":1799,"low":2039,"close":1876,"change":321,"percent_change":2046,"volume":1792,"transactions":9,"vwap":1876},"2025-09-10",-2.6,{"date":2048,"open":2049,"high":2050,"low":1851,"close":2051,"change":1412,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-09",22.68,22.96,22.34,-1.24,52300,{"date":2055,"open":1087,"high":2056,"low":1103,"close":1809,"change":73,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1809},"2025-09-08",22.67,4.14,38100,{"date":2060,"open":2061,"high":2014,"low":1857,"close":1851,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1851},"2025-09-05",21.15,0.57,2.7,26700,{"date":2066,"open":1672,"high":2067,"low":1040,"close":2061,"change":1550,"percent_change":1550,"volume":2068,"transactions":9,"vwap":2061},"2025-09-04",21.46,19100,{"date":2070,"open":1964,"high":2071,"low":1173,"close":2061,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2061},"2025-09-03",21.81,-0.7,-3.2,33900,{"date":2076,"open":2077,"high":1069,"low":2078,"close":2021,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2021},"2025-09-02",19.22,19.040001,2.76,14.46,69600,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":113,"percent_change":148,"volume":1332,"transactions":9,"vwap":2086},"2025-08-29",19.12,18.8,19.09,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1582,"change":1877,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1582},"2025-08-28",19.15,18.82,0.21,7000,{"date":2094,"open":1216,"high":1728,"low":2095,"close":2096,"change":17,"percent_change":1934,"volume":2097,"transactions":9,"vwap":2096},"2025-08-27",18.71,18.99,22000,{"date":2099,"open":1227,"high":2084,"low":1252,"close":2100,"change":128,"percent_change":890,"volume":2101,"transactions":9,"vwap":2100},"2025-08-26",18.83,33700,{"date":2103,"open":1473,"high":1480,"low":1473,"close":1480,"change":408,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1480},"2025-08-25",5.99,79300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":955,"percent_change":1203,"volume":2112,"transactions":9,"vwap":2111},"2025-08-22",17.41,17.87,17.18,17.53,51300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1401,"change":705,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1401},"2025-08-21",17.040001,17.56,16.86,3.43,37400,{"date":2121,"open":2122,"high":2122,"low":2123,"close":1290,"change":1840,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1290},"2025-08-20",17.09,16.46,-1.23,10400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1567,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-19",17.43,16.6,17.13,-2.11,23900,{"date":2134,"open":2135,"high":1401,"low":1290,"close":1401,"change":980,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1401},"2025-08-18",17.14,3.61,20800,{"date":2139,"open":1259,"high":2140,"low":2141,"close":2142,"change":1786,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-15",17.63,16.75,16.89,-3.15,12200,{"date":2146,"open":2147,"high":1389,"low":1277,"close":1389,"change":1699,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1389},"2025-08-14",17.39,-0.91,18700,{"date":2151,"open":1401,"high":1473,"low":1379,"close":1336,"change":1620,"percent_change":2062,"volume":2152,"transactions":9,"vwap":1336},"2025-08-13",37000,{"date":2154,"open":1401,"high":1266,"low":1369,"close":1401,"change":1439,"percent_change":1639,"volume":2155,"transactions":9,"vwap":1401},"2025-08-12",68600,{"date":2157,"open":2158,"high":1284,"low":2158,"close":2108,"change":2159,"percent_change":2160,"volume":1188,"transactions":9,"vwap":2108},"2025-08-11",16.2,1.37,8.54,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":980,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-08",16.12,16.62,16,16.040001,3.95,27900,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":676,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-07",15.13,15.92,15.43,1.71,16400,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1319,"percent_change":44,"volume":2181,"transactions":9,"vwap":2180},"2025-08-06",15.06,15.41,15.17,7400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2178,"change":1997,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2178},"2025-08-05",14.85,15.09,14.51,0.94,31000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1140,"percent_change":237,"volume":1600,"transactions":9,"vwap":2194},"2025-08-04",14.95,15.18,14.86,14.92,{"date":2196,"open":2197,"high":78,"low":2198,"close":2199,"change":1097,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-01",15.11,14.81,14.94,-1.45,22200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":311,"percent_change":2208,"volume":1590,"transactions":9,"vwap":2207},"2025-07-31",15.29,15.35,15.04,15.16,-2.19,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1299,"percent_change":744,"volume":1419,"transactions":9,"vwap":2214},"2025-07-30",15.99,16.02,15.2,15.5,{"date":2216,"open":2217,"high":2218,"low":2197,"close":2219,"change":158,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-29",15.22,16.030001,15.57,2.3,23100,{"date":2223,"open":2179,"high":2179,"low":2224,"close":2217,"change":2225,"percent_change":2226,"volume":1925,"transactions":9,"vwap":2217},"2025-07-28",15.02,-0.26,-1.68,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2225,"percent_change":550,"volume":2232,"transactions":9,"vwap":2231},"2025-07-25",15.9,15.3,15.48,12000,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2125,"transactions":9,"vwap":2237},"2025-07-24",16.22,15.6,15.74,-0.48,-2.96,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2235,"change":1439,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2235},"2025-07-23",15.83,16.3,0.56,11300,{"date":2247,"open":2218,"high":2248,"low":2249,"close":2250,"change":774,"percent_change":123,"volume":2251,"transactions":9,"vwap":2250},"2025-07-22",16.43,15.89,16.13,29000,{"date":2253,"open":2254,"high":2163,"low":2254,"close":2255,"change":1105,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-21",15.33,15.95,4.04,34100,{"date":2259,"open":2260,"high":2261,"low":2254,"close":2254,"change":1468,"percent_change":343,"volume":1364,"transactions":9,"vwap":2254},"2025-07-18",15.68,16.19,{"date":2263,"open":2264,"high":2158,"low":2265,"close":2266,"change":2267,"percent_change":1072,"volume":2268,"transactions":9,"vwap":2266},"2025-07-17",15.66,15.47,15.52,-0.14,15200,{"date":2270,"open":2271,"high":2271,"low":2205,"close":2264,"change":1840,"percent_change":2272,"volume":1154,"transactions":9,"vwap":2264},"2025-07-16",15.8,-1.32,{"date":2274,"open":2158,"high":2275,"low":2276,"close":2277,"change":1846,"percent_change":2278,"volume":1925,"transactions":9,"vwap":2277},"2025-07-15",16.25,15.82,15.87,-2.7,{"date":2280,"open":2243,"high":2281,"low":2212,"close":2282,"change":1390,"percent_change":2200,"volume":1854,"transactions":9,"vwap":2282},"2025-07-14",16.9,16.31,{"date":2284,"open":1283,"high":1283,"low":2179,"close":32,"change":429,"percent_change":2285,"volume":1919,"transactions":9,"vwap":32},"2025-07-11",-2.76,{"date":2287,"open":2288,"high":2110,"low":2289,"close":1381,"change":956,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1381},"2025-07-10",16.61,16.23,0.71,26300,{"date":2293,"open":2288,"high":2294,"low":2288,"close":2281,"change":704,"percent_change":2034,"volume":2295,"transactions":9,"vwap":2281},"2025-07-09",17,8600,{"date":2297,"open":1354,"high":2294,"low":2298,"close":2299,"change":386,"percent_change":2300,"volume":2188,"transactions":9,"vwap":2299},"2025-07-08",16.47,16.71,1.46,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2298,"change":1627,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2298},"2025-07-07",16.5,16.8,16.34,-1.2,23600,{"date":2309,"open":2303,"high":2310,"low":2311,"close":2312,"change":1203,"percent_change":2313,"volume":1590,"transactions":9,"vwap":2312},"2025-07-03",16.82,16.4,16.67,1.03,{"date":2315,"open":2288,"high":2312,"low":2316,"close":2303,"change":955,"percent_change":774,"volume":2317,"transactions":9,"vwap":2303},"2025-07-02",16.45,16300,{"date":2319,"open":2320,"high":2299,"low":2321,"close":2298,"change":857,"percent_change":205,"volume":2322,"transactions":9,"vwap":2298},"2025-07-01",16.51,16.38,23500,{"date":2324,"open":2325,"high":2141,"low":2158,"close":2326,"change":963,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-06-30",16.21,16.56,2.99,64300,{"date":2330,"open":2331,"high":1380,"low":2332,"close":2333,"change":831,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-27",16.18,15.65,16.08,-1.53,762400,{"date":2337,"open":2338,"high":32,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-26",16.01,16.33,0.33,2.06,23200,{"date":2344,"open":2248,"high":2310,"low":2255,"close":2165,"change":1487,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2165},"2025-06-25",-2.79,20400,{"date":2348,"open":2316,"high":1380,"low":2325,"close":2123,"change":676,"percent_change":2349,"volume":1427,"transactions":9,"vwap":2123},"2025-06-24",1.6,{"date":2351,"open":2299,"high":2299,"low":2352,"close":2158,"change":1738,"percent_change":2353,"volume":1058,"transactions":9,"vwap":2158},"2025-06-23",16.049999,-3.05,{"date":2355,"open":2325,"high":2356,"low":2357,"close":2299,"change":227,"percent_change":896,"volume":1919,"transactions":9,"vwap":2299},"2025-06-20",16.73,16.16,{"date":2359,"open":2163,"high":2360,"low":2163,"close":2320,"change":1370,"percent_change":2361,"volume":2149,"transactions":9,"vwap":2320},"2025-06-18",16.76,1.41,{"date":2363,"open":2298,"high":2310,"low":2364,"close":2364,"change":238,"percent_change":498,"volume":2365,"transactions":9,"vwap":2364},"2025-06-17",16.28,24600,{"date":2367,"open":2368,"high":2117,"low":2320,"close":2288,"change":857,"percent_change":205,"volume":982,"transactions":9,"vwap":2288},"2025-06-16",16.72,{"date":2370,"open":2371,"high":2135,"low":32,"close":1380,"change":805,"percent_change":1908,"volume":2372,"transactions":9,"vwap":1380},"2025-06-13",16.98,30500,{"date":2374,"open":1355,"high":1309,"low":2364,"close":2294,"change":354,"percent_change":725,"volume":1535,"transactions":9,"vwap":2294},"2025-06-12",{"date":2376,"open":101,"high":2135,"low":2377,"close":1355,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1355},"2025-06-11",16.35,0.42,2.52,14000,{"date":2382,"open":2303,"high":2294,"low":2383,"close":2384,"change":1949,"percent_change":88,"volume":1628,"transactions":9,"vwap":2384},"2025-06-10",16.42,16.64,{"date":2386,"open":2281,"high":2387,"low":2383,"close":2383,"change":1846,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2383},"2025-06-09",17.1,-2.61,17200,{"date":2391,"open":2142,"high":2392,"low":1349,"close":2117,"change":1005,"percent_change":1390,"volume":2393,"transactions":9,"vwap":2117},"2025-06-06",17.2,10000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2281,"change":226,"percent_change":963,"volume":2399,"transactions":9,"vwap":2281},"2025-06-05",16.77,17.22,16.1,32600,{"date":2401,"open":2294,"high":1309,"low":2402,"close":2310,"change":2403,"percent_change":113,"volume":2404,"transactions":9,"vwap":2310},"2025-06-04",16.53,0.01,23800,{"date":2406,"open":32,"high":1355,"low":32,"close":2407,"change":226,"percent_change":963,"volume":2408,"transactions":9,"vwap":2407},"2025-06-03",16.81,19300,{"date":2410,"open":2411,"high":2412,"low":2243,"close":2356,"change":387,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2356},"2025-06-02",16.91,17.29,3.27,54800,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2158,"change":2267,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2158},"2025-05-30",15.51,16.52,-0.86,18000,{"date":2422,"open":2352,"high":2423,"low":2352,"close":2305,"change":2424,"percent_change":1782,"volume":1371,"transactions":9,"vwap":2305},"2025-05-29",16.49,0.29,{"date":2426,"open":2427,"high":2275,"low":2427,"close":2352,"change":2424,"percent_change":2428,"volume":1074,"transactions":9,"vwap":2352},"2025-05-28",15.69,1.84,{"date":2430,"open":2431,"high":101,"low":2431,"close":2432,"change":1738,"percent_change":2433,"volume":982,"transactions":9,"vwap":2432},"2025-05-27",15.53,15.76,-3.13,{"date":2435,"open":2212,"high":2339,"low":2237,"close":2436,"change":386,"percent_change":780,"volume":2437,"transactions":9,"vwap":2436},"2025-05-23",16.27,5800,{"date":2439,"open":101,"high":2423,"low":2440,"close":2218,"change":2225,"percent_change":2441,"volume":2232,"transactions":9,"vwap":2218},"2025-05-22",15.79,-1.6,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2445,"change":1097,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-21",16.79,16.29,-1.33,8500,{"date":2449,"open":2396,"high":2450,"low":2451,"close":2320,"change":724,"percent_change":882,"volume":2452,"transactions":9,"vwap":2320},"2025-05-20",16.78,16.39,6100,{"date":2454,"open":2418,"high":2141,"low":2218,"close":2455,"change":1081,"percent_change":2174,"volume":2456,"transactions":9,"vwap":2455},"2025-05-19",16.63,10900,{"date":2458,"open":2459,"high":2303,"low":2218,"close":2377,"change":128,"percent_change":2460,"volume":1841,"transactions":9,"vwap":2377},"2025-05-16",16.15,1.55,{"date":2462,"open":101,"high":2463,"low":2464,"close":2398,"change":1840,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2398},"2025-05-15",16.99,15.94,-1.29,24000,{"date":2468,"open":2469,"high":32,"low":2214,"close":2282,"change":2470,"percent_change":2471,"volume":2036,"transactions":9,"vwap":2282},"2025-05-14",15.71,0.5,3.16,{"date":2473,"open":2333,"high":2436,"low":2474,"close":2474,"change":2225,"percent_change":2028,"volume":2475,"transactions":9,"vwap":2474},"2025-05-13",15.81,8800,{"date":2477,"open":2478,"high":32,"low":2478,"close":2479,"change":1817,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2479},"2025-05-12",14.97,16.07,{"date":2481,"open":2326,"high":2326,"low":2236,"close":2271,"change":1567,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2271},"2025-05-09",-2.29,5500,{"date":2485,"open":2486,"high":2243,"low":2242,"close":2487,"change":248,"percent_change":2187,"volume":1873,"transactions":9,"vwap":2487},"2025-05-08",15.98,16.17,{"date":2489,"open":2490,"high":2418,"low":2490,"close":2212,"change":479,"percent_change":2491,"volume":2232,"transactions":9,"vwap":2212},"2025-05-07",15.59,5.39,{"date":2493,"open":1381,"high":1309,"low":182,"close":2213,"change":1293,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2213},"2025-05-06",-13.19,52200,{"date":2497,"open":2356,"high":2498,"low":2356,"close":1272,"change":1005,"percent_change":1796,"volume":2499,"transactions":9,"vwap":1272},"2025-05-05",17.58,11400,{"date":2501,"open":1279,"high":2502,"low":2503,"close":2504,"change":935,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-02",17.73,17.38,17.55,1.8,29600,{"date":2508,"open":2509,"high":2510,"low":2371,"close":1369,"change":955,"percent_change":1203,"volume":1521,"transactions":9,"vwap":1369},"2025-05-01",17.07,17.45,{"date":2512,"open":2513,"high":1273,"low":2513,"close":1271,"change":113,"percent_change":158,"volume":2514,"transactions":9,"vwap":1271},"2025-04-30",16.96,14900,{"date":2516,"open":2397,"high":1350,"low":1344,"close":1379,"change":1299,"percent_change":1292,"volume":2517,"transactions":9,"vwap":1379},"2025-04-29",30800,{"date":2519,"open":1285,"high":1285,"low":2294,"close":2397,"change":1043,"percent_change":1724,"volume":1644,"transactions":9,"vwap":2397},"2025-04-28",{"date":2521,"open":1283,"high":2397,"low":2383,"close":1379,"change":1620,"percent_change":789,"volume":2522,"transactions":9,"vwap":1379},"2025-04-25",10800,{"date":2524,"open":2402,"high":2397,"low":2321,"close":1374,"change":118,"percent_change":354,"volume":2525,"transactions":9,"vwap":1374},"2025-04-24",16100,{"date":2527,"open":2281,"high":2135,"low":2281,"close":1355,"change":113,"percent_change":158,"volume":2528,"transactions":9,"vwap":1355},"2025-04-23",25300,{"date":186,"open":2463,"high":2530,"low":1349,"close":2294,"change":2403,"percent_change":113,"volume":1168,"transactions":9,"vwap":2294},17.19]