[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LBRT":3,"homepage-market-summary":35,"stock-historical-LBRT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LBRT","2026-10-05",{"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},"Liberty Energy Inc.","NYSE",null,"OIL & GAS FIELD SERVICES, NEC","Liberty Energy Inc is a integrated energy services and technology company focused on providing hydraulic fracturing services and related technologies to onshore oil and natural gas exploration and production (E&P) companies. The Company offers customers with hydraulic fracturing services, together with complementary services including wireline services, proppant delivery solutions, field gas processing and treating, compressed natural gas (CNG) delivery, data analytics, related goods (including sand mine operations), and technologies to facilitate lower emission completions, thereby helping customers reduce emissions profile. The company provides services across USA and Canada.","5,800","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8377,0.36,"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},19.59,19.41,19.95,19.145,19.31,0.28,1.45,3497979.716693,35076,19.6646,34.478,11.52,4350712.299878028,35.2,2194,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},9.9,4082474,1490103187.269385,62.57,"2025-04-23",[188,189,199,209,220,231,242,251,262,272,282,293,302,313,324,335,344,354,364,374,385,395,406,415,426,436,446,455,465,475,485,495,506,516,527,537,548,558,569,578,587,597,607,614,625,635,643,653,663,672,682,692,700,710,720,729,738,747,756,765,774,782,790,796,804,811,820,829,837,845,853,861,868,876,884,889,898,907,915,923,932,939,948,956,964,973,981,990,996,1002,1011,1020,1027,1036,1044,1052,1059,1065,1074,1081,1088,1095,1103,1110,1117,1125,1134,1142,1150,1157,1165,1170,1177,1185,1191,1198,1206,1213,1221,1227,1233,1242,1250,1258,1266,1272,1279,1287,1292,1299,1304,1312,1321,1330,1336,1345,1354,1361,1368,1373,1381,1387,1395,1402,1410,1417,1424,1432,1439,1447,1454,1460,1465,1472,1476,1483,1489,1495,1501,1508,1516,1524,1531,1538,1544,1550,1558,1564,1573,1581,1588,1596,1602,1610,1617,1622,1630,1635,1642,1647,1655,1662,1668,1675,1680,1686,1694,1700,1706,1711,1719,1725,1731,1738,1742,1747,1753,1760,1767,1774,1781,1788,1793,1799,1805,1811,1817,1821,1827,1832,1836,1843,1849,1856,1863,1869,1877,1884,1891,1897,1905,1911,1919,1928,1936,1941,1948,1955,1960,1966,1974,1979,1984,1990,1996,2003,2011,2016,2023,2030,2037,2045,2051,2059,2065,2072,2079,2087,2094,2101,2109,2114,2122,2130,2137,2142,2148,2156,2162,2170,2178,2186,2193,2201,2210,2218,2225,2233,2240,2248,2256,2263,2271,2278,2285,2290,2297,2303,2310,2315,2322,2327,2333,2340,2347,2354,2359,2363,2367,2374,2381,2387,2394,2401,2406,2413,2422,2427,2435,2442,2449,2454,2459,2467,2473,2476,2483,2489,2494,2499,2505,2509,2514,2522,2528,2535,2542,2549,2556,2562,2567,2572,2576,2582,2588,2593,2600,2605,2613,2620,2626,2633,2639,2644,2648,2654,2658,2664,2670,2676,2683,2686,2692,2697,2701,2706,2711,2716,2719,2724,2729,2734,2739,2742,2747,2752,2756,2761,2766,2772,2777,2780,2785,2789,2793],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",18.3,19.33,18.16,0.84,4.55,5724444.595519,49343,19.1246,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":78,"volume":206,"transactions":207,"vwap":208},"2026-10-01",18.17,18.775,18,18.47,0.25,4137425.685025,38685,18.5025,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",18.14,18.495,17.6505,18.22,-0.22,-1.19,6615521.292385,47581,18.1163,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",18.67,18.92,18.355,18.44,-0.51,-2.69,2997785.384596,30914,18.5281,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",19.61,19.7974,18.595,18.95,0.01,0.05,4189073.024034,44727,18.9823,{"date":243,"open":201,"high":244,"low":201,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",19.53,18.94,0.7,3.84,5305409.984918,50310,18.962,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",18.31,18.515,17.93,18.24,-0.03,-0.16,3954158.547887,45389,18.2045,{"date":263,"open":264,"high":236,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",18.13,17.7705,18.27,0.23,1.27,4450791.294412,42011,18.4089,{"date":273,"open":274,"high":275,"low":255,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",18.61,18.915,18.04,-0.81,-4.3,4477576.864849,41403,18.3408,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",19.21,19.25,18.59,18.85,-0.48,-2.48,2807997.436775,30828,18.8895,{"date":294,"open":23,"high":295,"low":296,"close":192,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",19.6,19.01,0.22,1.15,5222709.024973,30501,19.3471,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",19.42,19.712,18.93,19.11,-0.15,-0.78,2872770.319076,32663,19.1428,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",19.56,19.75,18.87,19.26,-0.21,-1.08,2980890.730522,30015,19.3588,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",19.66,19.77,19.28,19.47,-0.06,-0.31,3345544.814265,37580,19.476,{"date":336,"open":337,"high":337,"low":338,"close":244,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",20.53,19.345,-1.43,-6.82,3026196.819166,37421,19.6906,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":172,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",21.07,21.67,20.76,20.96,0.96,3175766.535592,32488,20.9922,{"date":355,"open":356,"high":357,"low":358,"close":348,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",22.18,22.27,20.58,-1.3,-5.89,3802848.825688,39124,20.8827,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":43,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",21.46,22.215,21.2,22.06,3.08,3229020.602297,35205,21.8456,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",21.1,21.82,20.94,21.4,0.81,3.93,3208589.41554,35488,21.4737,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":77,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",20.19,20.67,20.075,20.59,1.03,2380873.322848,24832,20.4549,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",19.85,20.46,19.79,20.38,0.27,1.34,3603528.233667,32618,20.2038,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":237,"percent_change":238,"volume":412,"transactions":413,"vwap":414},"2026-09-02",19.63,20.3,19.475,20.11,3081664.131667,31421,20.072,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",19.72,20.39,19.465,20.1,0.39,1.98,2950357.077895,31040,20.0758,{"date":427,"open":428,"high":429,"low":222,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",19.44,19.74,19.71,0.69,3.63,4441202.34527,33918,19.4505,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":93,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",19.18,19.4,18.78,19.02,-1.25,1983478.794745,23393,19.0189,{"date":447,"open":448,"high":419,"low":449,"close":318,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",18.58,18.315,0.75,4.05,2848523.995562,26529,19.0945,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",18.19,18.51,17.9,0.13,0.71,3859060.834975,35305,18.3523,{"date":466,"open":467,"high":287,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",18.4,18.32,18.38,-0.1,-0.54,4476839.187303,39430,18.5244,{"date":476,"open":477,"high":478,"low":468,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",19.04,19.13,18.48,-0.88,-4.55,4246836.659546,39271,18.5777,{"date":486,"open":487,"high":488,"low":296,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",19.38,19.58,19.36,0.12,0.62,2672536.940661,29731,19.3439,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",20.25,20.455,19.16,19.24,-0.9,-4.47,4074306.008772,40738,19.4519,{"date":507,"open":508,"high":509,"low":429,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",21.61,21.705,20.14,-1.15,-5.4,4681683.163711,49682,20.1962,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",22,22.2425,21.25,21.29,-0.95,-4.27,2435767.835498,31131,21.4384,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":267,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",22.15,22.31,21.83,22.24,1.04,1944693.841223,25049,22.1317,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",21.16,22.09,21.03,22.01,0.89,4.21,2618896.546531,26675,21.8551,{"date":549,"open":379,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",21.945,21.08,21.12,-0.47,-2.18,3141685.078203,33218,21.3253,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",21.8,21.99,21.24,21.59,0.11,0.51,3622157.801286,38695,21.5473,{"date":570,"open":552,"high":571,"low":572,"close":573,"change":121,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",21.58,21.04,21.48,1.66,2636591.235624,29816,21.4363,{"date":579,"open":400,"high":580,"low":400,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",21.315,21.13,1.19,5.97,3575338.574348,43960,21.0247,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":470,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",19.96,20.26,19.57,19.94,-0.5,3537833.075558,37429,19.9721,{"date":598,"open":599,"high":337,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",19.55,19,20.04,0.64,3.3,3276542.961123,37656,20.2057,{"date":608,"open":397,"high":609,"low":223,"close":439,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":304},"2026-08-05",19.88,-0.41,-2.07,5612363.818473,46302,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",18.71,20.17,18.69,19.81,0.83,4.37,6285391.158289,62513,19.7806,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":401,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",17.95,19.07,17.65,18.98,1.44,3893091.894153,41298,18.8378,{"date":636,"open":448,"high":236,"low":637,"close":616,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",18.07,0.76,4.23,5145708.929995,56013,18.5909,{"date":644,"open":645,"high":646,"low":647,"close":627,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",17.63,18.18,17.495,0.86,5.03,8091414.68263,58707,17.9672,{"date":654,"open":266,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",18.72,16.89,17.09,-0.61,-3.45,6428985.683585,59595,17.4278,{"date":664,"open":665,"high":469,"low":666,"close":667,"change":194,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",16.56,15.85,17.7,4.98,14117622.055291,115748,17.1122,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":593,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",17.08,18.25,16.73,16.86,-2.88,7587610.713031,70923,17.1586,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",19.62,17.2,17.36,-2.26,-11.52,14440301.206289,114424,17.8983,{"date":693,"open":694,"high":694,"low":233,"close":684,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",26,-5.52,-21.96,13666793.444201,114406,21.3927,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":65,"volume":707,"transactions":708,"vwap":709},"2026-07-22",24.91,25.64,24.64,25.14,0.26,3985658.689016,44591,25.2338,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":380,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",24.49,25.08,24,24.88,3.37,4437585.836274,36057,24.8508,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":267,"percent_change":350,"volume":726,"transactions":727,"vwap":728},"2026-07-20",23.85,24.695,23.74,24.07,3117160.59793,34332,24.295,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",23.51,23.98,23,23.84,0.38,1.62,3037600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",24.8,25.09,23.37,23.46,-1.67,-6.65,3859600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",25.65,25.83,24.4,25.13,-0.14,-0.55,2598400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",26.18,26.32,24.635,25.27,0.04,0.16,3705800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",24.82,25.34,24.7,25.23,0.74,3.02,2355600,{"date":775,"open":776,"high":777,"low":778,"close":712,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":712},"2026-07-10",24.29,24.535,23.94,0.29,1.2,1696200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":93,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",24.46,24.51,23.93,24.2,-0.98,2786400,{"date":791,"open":776,"high":792,"low":776,"close":793,"change":794,"percent_change":603,"volume":795,"transactions":9,"vwap":793},"2026-07-08",24.99,24.44,0.78,3133500,{"date":797,"open":798,"high":714,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",23.39,23.11,23.66,0.37,1.59,2544700,{"date":805,"open":722,"high":806,"low":807,"close":808,"change":593,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",24.75,23.21,23.29,-2.1,2939300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",24.38,24.67,23.445,23.79,-0.52,-2.14,4430200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",25.89,26.19,24.28,24.31,-1.88,-7.18,3447200,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-06-30",26.65,26.975,26.09,-0.08,-0.3,2666300,{"date":838,"open":839,"high":840,"low":694,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",26.85,27.02,26.27,-0.59,-2.2,3829800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":339,"volume":852,"transactions":9,"vwap":850},"2026-06-26",27.059999,27.28,26.29,26.86,-0.39,11654500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":533,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",26.39,27.29,26.2,27.25,3.97,3435000,{"date":862,"open":759,"high":759,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",25.21,26.21,-0.84,-3.11,6547200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":92,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",27.09,27.55,26.79,27.049999,-2.87,3820800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":162,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",27.41,27.97,26.315,27.85,2.47,3160100,{"date":885,"open":856,"high":886,"low":758,"close":887,"change":237,"percent_change":762,"volume":888,"transactions":9,"vwap":887},"2026-06-18",27.3,27.18,5867600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",27.54,27.769,26.81,27.17,-0.18,-0.66,2812300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",27.75,28.37,27.295,27.35,-0.72,-2.57,2660400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":92,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-15",28.22,28.56,27.77,28.07,-2.77,2726000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":194,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-12",27.73,29.15,27.7,28.87,3,3665900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",28.9,29.038,27.5,28.030001,-0.2,-0.71,3257900,{"date":933,"open":928,"high":934,"low":935,"close":936,"change":937,"percent_change":17,"volume":938,"transactions":9,"vwap":936},"2026-06-10",28.39,27.53,28.23,0.1,3104100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",28.44,28.8,27.32,28.13,-0.63,-2.19,3862000,{"date":949,"open":925,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",29.425,28.71,28.76,0.31,1.09,2822600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":866,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",31,31.175,28.29,28.45,-9.85,3939700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",30.23,31.68,30.11,31.56,0.5,1.61,2561300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":658,"volume":980,"transactions":9,"vwap":978},"2026-06-03",31.67,31.995,31.02,31.059999,-0.19,4356700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",29.71,31.46,29.67,31.25,1.88,6.4,4003100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":564,"percent_change":735,"volume":995,"transactions":9,"vwap":994},"2026-06-01",30.49,29.26,29.37,2330800,{"date":997,"open":998,"high":999,"low":1000,"close":993,"change":172,"percent_change":431,"volume":1001,"transactions":9,"vwap":993},"2026-05-29",29.12,29.65,28.64,4705700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",30.26,30.38,28.7,29.059999,-1.02,-3.39,3749100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",31.14,31.39,30.040001,30.08,-1.87,-5.85,3087800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":564,"percent_change":121,"volume":1026,"transactions":9,"vwap":1025},"2026-05-26",31.93,32.68,31.517,31.95,2367300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",32.78,33,31.562,31.84,-1.04,-3.16,2269800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":763,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-21",32.29,33.060001,31.81,32.88,0.49,3307600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":851,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",33.37,34.25,32.52,32.72,-1.18,1967400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":762,"percent_change":490,"volume":1058,"transactions":9,"vwap":1057},"2026-05-19",33.080002,33.555,32.34,33.11,2479700,{"date":1060,"open":1057,"high":1061,"low":1062,"close":1063,"change":490,"percent_change":17,"volume":1064,"transactions":9,"vwap":1063},"2026-05-18",33.82,32.65,33.07,3139500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",33.15,33.421,32.372,32.95,-0.4,-1.2,4034900,{"date":1075,"open":1076,"high":30,"low":1077,"close":1078,"change":1079,"percent_change":851,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",33.31,32.91,33.35,-0.13,2358300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":205,"percent_change":450,"volume":1087,"transactions":9,"vwap":1086},"2026-05-13",33.68,33.935,32.89,33.48,4161300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":258,"percent_change":288,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",33.38,33.43,32.16,33.23,3613100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":25,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",33.58,34.23,32.775,33.39,0.85,3067300,{"date":1104,"open":1105,"high":1106,"low":984,"close":1057,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1057},"2026-05-08",31.9,33.32,1.43,4.51,3310400,{"date":1111,"open":1025,"high":1112,"low":1113,"close":967,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":967},"2026-05-07",32.347,30.75,-0.79,-2.43,3233300,{"date":1118,"open":1119,"high":1120,"low":1032,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-06",32.15,33.33,32.47,-1.23,-3.65,2951400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",33.98,34.02,33.18,33.7,-0.23,-0.68,2798900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1137},"2026-05-04",32.98,33.93,31.86,1.25,3.82,3759900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1023,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1023},"2026-05-01",33.46,33.61,32.515,-1.11,-3.28,4269400,{"date":1151,"open":1152,"high":1137,"low":1153,"close":1154,"change":257,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-30",33.6,32.86,33.79,-0.09,5194700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1061,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1061},"2026-04-29",33.71,34.415,33.56,0.77,2.33,7036500,{"date":1166,"open":1041,"high":1086,"low":1023,"close":1167,"change":172,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",33.049999,0.61,3698100,{"date":1171,"open":1090,"high":1172,"low":1173,"close":1174,"change":564,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",33.5,32.32,32.85,0.34,5917600,{"date":1178,"open":1179,"high":1067,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-24",32.59,31.41,32.74,0.42,1.3,3913300,{"date":1186,"open":1187,"high":1056,"low":840,"close":1173,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1173},"2026-04-23",27.65,2.9,9.86,7833200,{"date":1192,"open":1193,"high":1194,"low":934,"close":1195,"change":954,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-22",28.5,29.53,29.42,3.85,4110400,{"date":1199,"open":1200,"high":961,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",26.9,26.775,28.33,1.77,6.66,3259800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":706,"percent_change":131,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",26.3,26.92,25.835,26.56,2372700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1208,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1208},"2026-04-17",26.78,27.43,26.11,-1.66,-5.94,4805800,{"date":1222,"open":1187,"high":1223,"low":927,"close":1224,"change":58,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",28.25,27.96,0.65,1807800,{"date":1228,"open":858,"high":1229,"low":858,"close":1230,"change":1231,"percent_change":422,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",28.185,27.78,0.54,1741100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",27.89,28.1,27.1,27.24,-0.64,-2.3,4855500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":205,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-13",27.9,28.74,27.6,27.88,0.9,3755700,{"date":1251,"open":1252,"high":919,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",27,26.8,27.63,0.43,1.58,3277300,{"date":1259,"open":1260,"high":1193,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",28.24,26.925,27.2,-0.96,-3.41,3397100,{"date":1267,"open":887,"high":1268,"low":1253,"close":1269,"change":1270,"percent_change":788,"volume":1271,"transactions":9,"vwap":1269},"2026-04-08",28.3,28.16,-0.28,3724400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":941,"change":1162,"percent_change":1277,"volume":1278,"transactions":9,"vwap":941},"2026-04-07",27.74,28.65,27.61,2.78,2706300,{"date":1280,"open":1281,"high":1282,"low":1216,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-06",28.26,28.485,27.67,-0.43,-1.53,2064700,{"date":1288,"open":1289,"high":952,"low":1290,"close":1236,"change":58,"percent_change":602,"volume":1291,"transactions":9,"vwap":1236},"2026-04-02",27.86,27.84,3232800,{"date":1293,"open":1294,"high":1295,"low":1230,"close":1296,"change":480,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",28.51,29.18,27.92,-3.06,2683900,{"date":1300,"open":1301,"high":1302,"low":1281,"close":942,"change":330,"percent_change":319,"volume":1303,"transactions":9,"vwap":942},"2026-03-31",28.89,29.48,4705000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":895,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-30",29.88,29.94,28.435,28.86,-0.62,3506500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",29.75,30.27,29,29.040001,-0.82,-2.75,4880000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",28.53,29.89,28.27,29.86,1.06,3.68,16246900,{"date":1331,"open":1332,"high":1333,"low":1252,"close":942,"change":501,"percent_change":1334,"volume":1335,"transactions":9,"vwap":942},"2026-03-25",27.26,29.1,-3.03,11543800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-24",29.01,30.28,28.95,29.7,0.59,2.03,2917300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",30.58,30.745,28.245,29.11,-2.34,-7.44,8633300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1270,"percent_change":480,"volume":1360,"transactions":9,"vwap":1359},"2026-03-20",32.029999,32.040001,30.96,31.45,5105600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":136,"percent_change":25,"volume":1367,"transactions":9,"vwap":1366},"2026-03-19",30.99,32.4,30.7,31.73,3240600,{"date":1369,"open":986,"high":1370,"low":958,"close":1371,"change":970,"percent_change":971,"volume":1372,"transactions":9,"vwap":1371},"2026-03-18",32.33,31.64,3488700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1013,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1013},"2026-03-17",30.87,32.064999,30.315,1.12,3.73,6154200,{"date":1382,"open":966,"high":1383,"low":1384,"close":1385,"change":929,"percent_change":896,"volume":1386,"transactions":9,"vwap":1385},"2026-03-16",30.89,29.27,30.02,3106300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":834,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",30.15,30.505,29.49,30.22,-0.26,3510500,{"date":1396,"open":1397,"high":1398,"low":1340,"close":1399,"change":801,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",29.5,31.16,30.3,1.24,5314900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":971,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-11",28.11,30,27.915,29.93,5.69,5471100,{"date":1411,"open":1412,"high":1413,"low":870,"close":1414,"change":106,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",27.4,28.765,28.32,2.02,4111600,{"date":1418,"open":1419,"high":1420,"low":694,"close":1421,"change":350,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-09",26.4,28.09,27.76,3.58,4726700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1253,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1253},"2026-03-06",27.21,27.725,26.44,-1.03,-3.7,4036400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":17,"percent_change":141,"volume":1438,"transactions":9,"vwap":1437},"2026-03-05",27.39,28.040001,26.91,27.83,3157300,{"date":1440,"open":1441,"high":1442,"low":848,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-04",27.82,28.465,27.47,-0.36,-1.29,4205900,{"date":1448,"open":1276,"high":1449,"low":1450,"close":1437,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1437},"2026-03-03",28.215,27.0020008,-0.65,-2.28,3125200,{"date":1455,"open":1281,"high":1456,"low":919,"close":1457,"change":421,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-02",28.945,28.48,1.39,3067500,{"date":1461,"open":919,"high":1260,"low":1462,"close":1420,"change":1463,"percent_change":1168,"volume":1464,"transactions":9,"vwap":1420},"2026-02-27",27.233,0.17,3392300,{"date":1466,"open":1224,"high":1467,"low":1468,"close":1296,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1296},"2026-02-26",28.535,27.66,-0.45,-1.59,2424200,{"date":1473,"open":1281,"high":1275,"low":1254,"close":901,"change":460,"percent_change":1474,"volume":1475,"transactions":9,"vwap":901},"2026-02-25",0.46,3145000,{"date":1477,"open":1200,"high":1478,"low":1479,"close":1260,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1260},"2026-02-24",28.31,26.7,1.6,6.01,4102700,{"date":1484,"open":1485,"high":856,"low":1486,"close":1487,"change":319,"percent_change":309,"volume":1488,"transactions":9,"vwap":1487},"2026-02-23",26.51,26.31,26.64,2563200,{"date":1490,"open":1253,"high":1491,"low":1492,"close":839,"change":1493,"percent_change":308,"volume":1494,"transactions":9,"vwap":839},"2026-02-20",27.8,26.33,-0.04,3354500,{"date":1496,"open":903,"high":881,"low":1497,"close":1498,"change":1131,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-19",26.6,26.89,-0.85,4723900,{"date":1502,"open":1503,"high":911,"low":872,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-18",27.44,27.12,0.44,1.65,4602700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":794,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",26.55,26.951,25.46,26.68,3.01,5692800,{"date":1517,"open":1518,"high":1237,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-13",25,24.965,25.9,1.13,4.56,8298300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":953,"percent_change":268,"volume":1530,"transactions":9,"vwap":1529},"2026-02-12",24.65,25.040001,23.6,24.77,4417700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":784,"change":706,"percent_change":1536,"volume":1537,"transactions":9,"vwap":784},"2026-02-11",24.81,25.456,24.23,1.07,3724200,{"date":1539,"open":770,"high":770,"low":1540,"close":787,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":787},"2026-02-10",24.125,-0.97,-3.85,2342800,{"date":1545,"open":1546,"high":1547,"low":1529,"close":1548,"change":330,"percent_change":93,"volume":1549,"transactions":9,"vwap":1548},"2026-02-09",24.96,25.91,25.17,3556800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":770,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":770},"2026-02-06",24.35,25.482,24.068001,1.51,6.37,6819700,{"date":1559,"open":1528,"high":751,"low":1560,"close":1561,"change":851,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-05",22.66,23.72,-1.62,6463400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-04",25.5,26.045,23.045,24.11,-1.93,-7.41,15814100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":979,"volume":1580,"transactions":9,"vwap":1578},"2026-02-03",25.69,26.59,25.049999,26.040001,-0.05,9759300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":833,"change":631,"percent_change":1586,"volume":1587,"transactions":9,"vwap":833},"2026-02-02",24.57,26.25,24.425,5.84,4814400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1526,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1526},"2026-01-30",25.25,25.47,23.895,-0.69,-2.72,5137700,{"date":1597,"open":732,"high":1426,"low":1598,"close":768,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":768},"2026-01-29",23.89,3.54,16.24,10564200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":560,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":560},"2026-01-28",22.25,22.38,21.355,-0.38,-1.71,4641100,{"date":1611,"open":1612,"high":1613,"low":581,"close":356,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":356},"2026-01-27",21.21,22.2,1.08,5.12,4559000,{"date":1618,"open":1619,"high":563,"low":1620,"close":376,"change":706,"percent_change":1139,"volume":1621,"transactions":9,"vwap":376},"2026-01-26",21.22,20.61,3700000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":866,"volume":1629,"transactions":9,"vwap":1627},"2026-01-23",21.96,22.625,20.735,20.84,-0.67,4398300,{"date":1631,"open":1612,"high":563,"low":1632,"close":1633,"change":779,"percent_change":78,"volume":1634,"transactions":9,"vwap":1633},"2026-01-22",20.99,21.51,3088500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1619,"change":954,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1619},"2026-01-21",20.64,21.49,20.42,5.41,3365100,{"date":1643,"open":430,"high":1644,"low":439,"close":1645,"change":330,"percent_change":835,"volume":1646,"transactions":9,"vwap":1645},"2026-01-20",20.145,20.13,2783800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":387,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":387},"2026-01-16",20.68,20.86,20.040001,-0.27,-1.32,2374200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":398,"change":1255,"percent_change":1660,"volume":1661,"transactions":9,"vwap":398},"2026-01-15",19.91,20.74,19.67,2.15,2717900,{"date":1663,"open":1664,"high":573,"low":609,"close":1665,"change":1652,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-14",20.55,20.030001,-1.33,3225900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":409,"change":1536,"percent_change":1673,"volume":1674,"transactions":9,"vwap":409},"2026-01-13",19.64,20.615,19.23,5.56,3165500,{"date":1676,"open":295,"high":316,"low":600,"close":1672,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1672},"2026-01-12",-0.44,-2.24,2984500,{"date":1681,"open":1682,"high":1683,"low":441,"close":1659,"change":491,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1659},"2026-01-09",19.34,19.7,3.25,3210600,{"date":1687,"open":628,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-08",19.626,18.835,19.049999,0.06,0.32,3998600,{"date":1695,"open":628,"high":500,"low":1696,"close":1697,"change":1698,"percent_change":1579,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",18.62,18.99,-0.01,3599300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":600,"change":763,"percent_change":1101,"volume":1705,"transactions":9,"vwap":600},"2026-01-06",18.97,19.22,18.518,3997300,{"date":1707,"open":1708,"high":1708,"low":468,"close":1709,"change":1493,"percent_change":319,"volume":1710,"transactions":9,"vwap":1709},"2026-01-05",20,18.84,6233300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1182,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-02",18.5,19.2,18.23,18.88,2.28,2704100,{"date":1720,"open":1721,"high":1722,"low":201,"close":1723,"change":1131,"percent_change":1122,"volume":1724,"transactions":9,"vwap":1723},"2025-12-31",18.36,18.855,18.46,2439000,{"date":1726,"open":1727,"high":1728,"low":1713,"close":618,"change":1692,"percent_change":1729,"volume":1730,"transactions":9,"vwap":618},"2025-12-30",18.52,18.989,1.74,2607600,{"date":1732,"open":1723,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":735,"volume":1737,"transactions":9,"vwap":1735},"2025-12-29",18.57,18.255,18.37,0.07,1254300,{"date":1739,"open":235,"high":235,"low":1740,"close":191,"change":93,"percent_change":1445,"volume":1741,"transactions":9,"vwap":191},"2025-12-26",18.215,1213700,{"date":1743,"open":71,"high":1744,"low":675,"close":1745,"change":1698,"percent_change":1579,"volume":1746,"transactions":9,"vwap":1745},"2025-12-24",18.79,18.54,1235200,{"date":1748,"open":468,"high":1749,"low":457,"close":1750,"change":267,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-23",18.63,18.55,1.26,1712600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":468,"change":194,"percent_change":1758,"volume":1759,"transactions":9,"vwap":468},"2025-12-22",18.09,18.695,18.059999,4.81,3472200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":297,"percent_change":268,"volume":1766,"transactions":9,"vwap":1765},"2025-12-19",17.45,17.94,17.205,17.48,7248300,{"date":1768,"open":1769,"high":1770,"low":1764,"close":1771,"change":763,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-18",17.27,17.8,17.26,0.94,5034700,{"date":1775,"open":675,"high":253,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-17",16.605,17.1,-0.87,-4.84,7670600,{"date":1782,"open":1697,"high":1697,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-16",17.41,17.97,-1.16,-6.06,6389300,{"date":1789,"open":1790,"high":1790,"low":1791,"close":478,"change":1079,"percent_change":1628,"volume":1792,"transactions":9,"vwap":478},"2025-12-15",19.51,18.9,2784000,{"date":1794,"open":1795,"high":349,"low":1796,"close":318,"change":339,"percent_change":1797,"volume":1798,"transactions":9,"vwap":318},"2025-12-12",20.81,19.030001,-6.91,5301900,{"date":1800,"open":399,"high":1658,"low":1801,"close":1802,"change":565,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-11",19.69,20.69,2.53,4065100,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1255,"percent_change":100,"volume":1810,"transactions":9,"vwap":1809},"2025-12-10",20.5,19.5,20.18,4125200,{"date":1812,"open":1813,"high":1814,"low":1813,"close":316,"change":121,"percent_change":1815,"volume":1816,"transactions":9,"vwap":316},"2025-12-09",19.27,19.805,1.8,1974800,{"date":1818,"open":1819,"high":684,"low":296,"close":439,"change":470,"percent_change":226,"volume":1820,"transactions":9,"vwap":439},"2025-12-08",19.43,2536800,{"date":1822,"open":408,"high":1823,"low":1703,"close":1808,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1808},"2025-12-05",19.83,-0.17,-0.86,2678300,{"date":1828,"open":1829,"high":1823,"low":1716,"close":1659,"change":1042,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1659},"2025-12-04",19.09,2.55,2491500,{"date":1833,"open":1834,"high":326,"low":71,"close":438,"change":1231,"percent_change":1188,"volume":1835,"transactions":9,"vwap":438},"2025-12-03",18.66,2403200,{"date":1837,"open":1838,"high":287,"low":1839,"close":1840,"change":1505,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-02",18.42,18.01,18.64,2.42,3864000,{"date":1844,"open":1770,"high":225,"low":1845,"close":1846,"change":1182,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-01",17.68,18.2,2.36,2323900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":238,"percent_change":25,"volume":1855,"transactions":9,"vwap":1854},"2025-11-28",17.81,18.070999,17.51,17.78,1415000,{"date":1857,"open":1765,"high":1755,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-26",17.32,17.73,0.08,0.45,2994800,{"date":1864,"open":1865,"high":1854,"low":1866,"close":629,"change":970,"percent_change":1867,"volume":1868,"transactions":9,"vwap":629},"2025-11-25",17.07,16.715,2.92,3016600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":450,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-24",16.22,17.19,16.07,17.15,4.57,3191600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":77,"percent_change":1183,"volume":1883,"transactions":9,"vwap":1882},"2025-11-21",16.1,16.58,15.7,16.4,3483900,{"date":1885,"open":1886,"high":1854,"low":1887,"close":1888,"change":1628,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-20",17.14,16.094999,16.19,-3.97,4820200,{"date":1892,"open":1879,"high":1893,"low":1894,"close":677,"change":1861,"percent_change":1895,"volume":1896,"transactions":9,"vwap":677},"2025-11-19",16.9,15.87,2.74,4373800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":953,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-18",15.82,16.555,15.65,16.41,1.93,3282900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1879,"change":58,"percent_change":1521,"volume":1910,"transactions":9,"vwap":1879},"2025-11-17",15.9,16.93,15.79,3623600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":602,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-14",15.09,15.935,14.761,15.92,4.19,4497600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-13",16,16.29,14.85,15.28,-0.89,-5.5,6992300,{"date":1929,"open":1777,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-12",17.47,16.075001,16.17,-1.17,-6.75,3791000,{"date":1937,"open":1777,"high":1859,"low":1908,"close":1938,"change":205,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-11",17.34,1.46,2900300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":657,"change":470,"percent_change":1946,"volume":1947,"transactions":9,"vwap":657},"2025-11-10",17.55,17.58,16.94,-0.58,2780500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1872,"change":319,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1872},"2025-11-07",17.16,17.39,16.63,-1.21,3734300,{"date":1956,"open":645,"high":1957,"low":674,"close":1958,"change":257,"percent_change":1824,"volume":1959,"transactions":9,"vwap":1958},"2025-11-06",17.91,17.4,3102700,{"date":1961,"open":1962,"high":1963,"low":1945,"close":1964,"change":1182,"percent_change":882,"volume":1965,"transactions":9,"vwap":1964},"2025-11-05",17.059999,17.64,17.43,2890100,{"date":1967,"open":1851,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-04",17.98,16.865,17.01,-1.36,-7.4,5478500,{"date":1975,"open":1976,"high":1977,"low":459,"close":1735,"change":706,"percent_change":631,"volume":1978,"transactions":9,"vwap":1735},"2025-11-03",18.15,18.68,3396100,{"date":1980,"open":1744,"high":1744,"low":1784,"close":1981,"change":1310,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-31",18.11,-3.31,4146700,{"date":1985,"open":479,"high":1986,"low":1987,"close":1988,"change":319,"percent_change":1147,"volume":1989,"transactions":9,"vwap":1988},"2025-10-30",19.08,18.34,18.73,5839300,{"date":1991,"open":667,"high":1714,"low":1992,"close":245,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":245},"2025-10-29",17.365,1.89,11.09,10358400,{"date":1997,"open":1998,"high":1764,"low":1999,"close":2000,"change":1463,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",16.84,16.43,17.049999,1.01,5185800,{"date":2004,"open":1874,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-27",17.79,16.755,16.88,0.48,2.93,4976800,{"date":2012,"open":2013,"high":1962,"low":1600,"close":1882,"change":58,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1882},"2025-10-24",16.44,1.11,5673300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1871,"change":391,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1871},"2025-10-23",15.58,16.32,15.45,6.78,5865000,{"date":2024,"open":1879,"high":2025,"low":2026,"close":2027,"change":904,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",16.2,14.79,15.19,-4.53,7573100,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":238,"percent_change":1692,"volume":2036,"transactions":9,"vwap":2035},"2025-10-21",16.49,16.69,15.69,15.91,8247800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1231,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",15.8,16.99,15.41,15.86,3.52,13654400,{"date":2046,"open":2047,"high":1901,"low":31,"close":2048,"change":2049,"percent_change":1478,"volume":2050,"transactions":9,"vwap":2048},"2025-10-17",11.59,15.32,3.38,27062000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1071,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-16",12.44,12.49,11.735,11.94,-3.24,5578900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1860,"percent_change":1225,"volume":2064,"transactions":9,"vwap":2063},"2025-10-15",12.405,13.2,12.34,5390500,{"date":2066,"open":2056,"high":2067,"low":2068,"close":2069,"change":1493,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-14",12.416,11.92,12.26,-0.33,5044300,{"date":2073,"open":2074,"high":2063,"low":2075,"close":2076,"change":205,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-13",11.96,11.8,12.3,2.07,3819200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":226,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",12.48,12.56,11.98,12.05,-4.06,4528700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2082,"change":1444,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2082},"2025-10-09",12.85,13.16,12.525,-2.79,3995800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":257,"percent_change":1131,"volume":2100,"transactions":9,"vwap":2099},"2025-10-08",13,13.1,12.73,12.92,3533800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":753,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-07",13.04,13.15,12.61,12.95,-1.07,3970600,{"date":2110,"open":2103,"high":2111,"low":2099,"close":2112,"change":58,"percent_change":1458,"volume":2113,"transactions":9,"vwap":2112},"2025-10-06",13.51,13.09,4714200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":297,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-03",12.83,13.095,12.665,12.91,1.73,3730100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":490,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-02",12.55,12.78,12.395,12.69,0.95,3430700,{"date":2131,"open":2132,"high":2133,"low":2069,"close":2134,"change":267,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-01",12.28,12.755,12.57,1.86,2739400,{"date":2138,"open":2081,"high":2134,"low":2084,"close":2063,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2063},"2025-09-30",-0.37,-2.91,3767100,{"date":2143,"open":2144,"high":2145,"low":2076,"close":2146,"change":257,"percent_change":93,"volume":2147,"transactions":9,"vwap":2146},"2025-09-29",12.63,12.775,12.71,4074600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":801,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-26",12.51,13.05,12.47,12.74,2.99,3773200,{"date":2157,"open":2076,"high":2158,"low":2159,"close":2160,"change":308,"percent_change":1072,"volume":2161,"transactions":9,"vwap":2160},"2025-09-25",12.475,12.16,12.37,3517200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1692,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-24",12.45,13.049,12.43,12.52,2.62,5512400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1231,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-09-23",11.82,12.8,11.809,12.2,4.63,8454700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":461,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-22",10.8,11.84,10.685,11.66,6.48,4970300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1824,"percent_change":1285,"volume":2192,"transactions":9,"vwap":2191},"2025-09-19",11.13,11.155,10.705,10.95,7059400,{"date":2194,"open":1994,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-18",11.205,10.825,11.12,0.24,2.21,4829400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-17",11.07,11.29,10.765,10.88,-0.29,-2.6,3822100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":401,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-16",11.03,11.235,10.85,11.17,2.48,2681100,{"date":2219,"open":2220,"high":2213,"low":2221,"close":2222,"change":77,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-15",10.86,10.75,10.9,1.96,3808100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":610,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-12",11.16,11.24,10.675,10.69,-3.69,3009300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":77,"percent_change":1903,"volume":2239,"transactions":9,"vwap":2238},"2025-09-11",10.76,11.46,10.72,11.1,7191200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":51,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-10",10,10.905,9.99,10.89,8.68,5188900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1079,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-09",10.23,10.58,10.01,10.02,-1.28,3628200,{"date":2257,"open":2258,"high":2259,"low":182,"close":2260,"change":2070,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-08",10.5,10.56,10.15,-3.15,6413400,{"date":2264,"open":2265,"high":2245,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-05",10.7,10.255,10.48,-0.25,-2.33,4204500,{"date":2272,"open":2273,"high":2180,"low":2274,"close":2275,"change":1692,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-04",10.37,10.25,10.73,3.07,4063900,{"date":2279,"open":2280,"high":2238,"low":2281,"close":2282,"change":945,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-03",10.93,10.35,10.41,-5.71,4254600,{"date":2286,"open":2215,"high":2228,"low":2287,"close":2288,"change":319,"percent_change":1017,"volume":2289,"transactions":9,"vwap":2288},"2025-09-02",10.84,11.04,4006200,{"date":2291,"open":2292,"high":2293,"low":2238,"close":2294,"change":2295,"percent_change":1310,"volume":2296,"transactions":9,"vwap":2294},"2025-08-29",11.22,11.42,11.25,-0.07,2649700,{"date":2298,"open":2299,"high":2300,"low":2197,"close":2301,"change":762,"percent_change":121,"volume":2302,"transactions":9,"vwap":2301},"2025-08-28",11.36,11.4,11.32,2027700,{"date":2304,"open":2197,"high":2305,"low":2306,"close":2307,"change":1463,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-27",11.48,11.06,11.28,1.53,3879500,{"date":2311,"open":2197,"high":2301,"low":2306,"close":2312,"change":258,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-26",11.11,-1.42,2487400,{"date":2316,"open":2317,"high":2318,"low":2227,"close":2319,"change":1079,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-25",11.33,11.34,11.27,-1.14,2410600,{"date":2323,"open":2265,"high":2324,"low":2265,"close":2300,"change":794,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2300},"2025-08-22",11.425,7.34,2799200,{"date":2328,"open":2329,"high":2221,"low":2330,"close":2331,"change":257,"percent_change":1270,"volume":2332,"transactions":9,"vwap":2331},"2025-08-21",10.55,10.47,10.62,2268500,{"date":2334,"open":2335,"high":2220,"low":2336,"close":2337,"change":308,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-20",10.82,10.551,10.65,-1.39,1832800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2180,"change":2345,"percent_change":2346,"volume":1102,"transactions":9,"vwap":2180},"2025-08-19",10.94,11.035,10.665,-0.12,-1.1,{"date":2348,"open":2280,"high":2349,"low":2350,"close":2351,"change":1579,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-18",11.135,10.805,10.92,-0.46,3424100,{"date":2355,"open":2197,"high":2228,"low":2280,"close":2356,"change":1652,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-15",10.97,-2.4,1768600,{"date":2360,"open":2361,"high":2319,"low":2288,"close":2228,"change":834,"percent_change":930,"volume":2362,"transactions":9,"vwap":2228},"2025-08-14",11.18,2086000,{"date":2364,"open":2365,"high":2305,"low":2215,"close":2301,"change":1155,"percent_change":1114,"volume":2366,"transactions":9,"vwap":2301},"2025-08-13",11.41,1876500,{"date":2368,"open":2369,"high":2305,"low":2370,"close":2365,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2365},"2025-08-12",10.99,10.91,0.58,5.36,2873800,{"date":2375,"open":2306,"high":2376,"low":2377,"close":2378,"change":215,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-11",11.133,10.745,10.83,-1.99,2387800,{"date":2382,"open":2215,"high":2383,"low":2356,"close":2384,"change":2385,"percent_change":401,"volume":2386,"transactions":9,"vwap":2384},"2025-08-08",11.26,11.05,0.03,2554900,{"date":2388,"open":2389,"high":2390,"low":2356,"close":2391,"change":1607,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",11.63,11.787,11.02,-3.33,3847500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2300,"change":331,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2300},"2025-08-06",11.86,12.07,11.271,-2.65,3129000,{"date":2402,"open":2181,"high":2181,"low":2403,"close":2404,"change":2385,"percent_change":706,"volume":2405,"transactions":9,"vwap":2404},"2025-08-05",11.45,11.71,3228700,{"date":2407,"open":2408,"high":2404,"low":2409,"close":2410,"change":1736,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-04",11.62,11.395,11.68,0.6,2929400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-01",12.1,12.175,11.53,11.61,-0.73,-5.92,2952300,{"date":2423,"open":2424,"high":2150,"low":2425,"close":2063,"change":1860,"percent_change":1225,"volume":2426,"transactions":9,"vwap":2063},"2025-07-31",12.13,12.02,3898900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2069,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2069},"2025-07-30",12.77,12.826,12.06,-0.56,-4.37,3761700,{"date":2436,"open":2437,"high":2106,"low":2438,"close":2439,"change":93,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-29",12.81,12.38,12.82,-1.84,4958700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":834,"percent_change":658,"volume":2448,"transactions":9,"vwap":2447},"2025-07-28",13.19,13.675,12.975,13.06,5068400,{"date":2450,"open":2127,"high":2451,"low":2082,"close":2452,"change":58,"percent_change":1458,"volume":2453,"transactions":9,"vwap":2452},"2025-07-25",14,13.14,11376500,{"date":2455,"open":2151,"high":2444,"low":2456,"close":2457,"change":2207,"percent_change":946,"volume":2458,"transactions":9,"vwap":2457},"2025-07-24",12.84,12.96,6781700,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1854,"volume":2466,"transactions":9,"vwap":2464},"2025-07-23",12.24,13.87,12.042,13.25,2,17628400,{"date":2468,"open":1994,"high":2469,"low":2470,"close":2294,"change":2471,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2294},"2025-07-22",11.455,10.96,0,2758700,{"date":2474,"open":2305,"high":2305,"low":1994,"close":2294,"change":470,"percent_change":480,"volume":2475,"transactions":9,"vwap":2294},"2025-07-21",2305000,{"date":2477,"open":2478,"high":2479,"low":2228,"close":2480,"change":2268,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-18",11.75,11.81,11.35,-2.16,2253400,{"date":2484,"open":2485,"high":2418,"low":2188,"close":2486,"change":1861,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-17",11.2,11.6,4.04,5603900,{"date":2490,"open":2204,"high":2305,"low":2491,"close":2492,"change":2295,"percent_change":1310,"volume":2493,"transactions":9,"vwap":2492},"2025-07-16",11.055,11.15,5292900,{"date":2495,"open":2175,"high":2496,"low":2188,"close":2292,"change":1033,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2292},"2025-07-15",12.21,-8.48,4874200,{"date":2500,"open":2501,"high":2152,"low":2502,"close":2069,"change":319,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2069},"2025-07-14",12.36,12,-1.68,3591300,{"date":2506,"open":2063,"high":2507,"low":2069,"close":2152,"change":330,"percent_change":288,"volume":2508,"transactions":9,"vwap":2152},"2025-07-11",12.715,3232700,{"date":2510,"open":2076,"high":2511,"low":2424,"close":2512,"change":460,"percent_change":65,"volume":2513,"transactions":9,"vwap":2512},"2025-07-10",12.59,12.53,2450600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":835,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-09",12.64,12.75,12.27,12.4,-2.36,1650800,{"date":2523,"open":2502,"high":2089,"low":2524,"close":2525,"change":620,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-08",11.87,12.7,6.99,3060200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2524,"change":319,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2524},"2025-07-07",11.88,12.18,11.595,-1.74,2336300,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1824,"percent_change":2338,"volume":2541,"transactions":9,"vwap":2540},"2025-07-03",12.35,12.355,11.975,12.08,1032000,{"date":2543,"open":2076,"high":2544,"low":2545,"close":2546,"change":1692,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-02",12.32,11.77,12.25,2.68,2789700,{"date":2550,"open":2551,"high":2552,"low":2317,"close":2553,"change":1861,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-01",11.49,12.349,11.93,3.92,2516000,{"date":2557,"open":2558,"high":2559,"low":2236,"close":2305,"change":1079,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2305},"2025-06-30",11.56,11.64,-1.12,2595800,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2418,"change":2385,"percent_change":706,"volume":2566,"transactions":9,"vwap":2418},"2025-06-27",11.76,11.44,4490800,{"date":2568,"open":2569,"high":2545,"low":2383,"close":2570,"change":58,"percent_change":1256,"volume":2571,"transactions":9,"vwap":2570},"2025-06-26",11.5,11.58,2632800,{"date":2573,"open":2083,"high":2083,"low":2318,"close":2300,"change":1451,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2300},"2025-06-25",-5.39,2903200,{"date":2577,"open":2530,"high":2578,"low":2579,"close":2084,"change":762,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2084},"2025-06-24",12.29,11.791,0.33,2858800,{"date":2583,"open":2112,"high":2584,"low":2056,"close":2585,"change":1541,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-23",13.143,12.01,-7.47,3422100,{"date":2589,"open":2464,"high":2590,"low":2119,"close":2591,"change":308,"percent_change":2320,"volume":2592,"transactions":9,"vwap":2591},"2025-06-20",13.3,12.98,4667000,{"date":2594,"open":2111,"high":2595,"low":2596,"close":2597,"change":1607,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-18",13.73,13.125,13.13,-2.81,1963000,{"date":2601,"open":2602,"high":2603,"low":2464,"close":2111,"change":490,"percent_change":1248,"volume":2604,"transactions":9,"vwap":2111},"2025-06-17",13.435,13.79,2671100,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2207,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-16",13.57,13.629,13.23,13.39,-2.12,2650100,{"date":2614,"open":2615,"high":2616,"low":2117,"close":2617,"change":1168,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-13",13.46,13.75,13.68,4.67,4364200,{"date":2621,"open":2622,"high":2623,"low":2153,"close":2624,"change":835,"percent_change":1678,"volume":2625,"transactions":9,"vwap":2624},"2025-06-12",13.11,13.205,13.07,2621200,{"date":2627,"open":2628,"high":2629,"low":2118,"close":2630,"change":2371,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-11",12.94,13.555,13.37,4.53,4373200,{"date":2634,"open":2150,"high":2151,"low":2578,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-06-10",12.79,0.52,4.24,3153900,{"date":2640,"open":2167,"high":2124,"low":2641,"close":2518,"change":2295,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2518},"2025-06-09",12.23,-0.57,3300100,{"date":2645,"open":2540,"high":2646,"low":2540,"close":2063,"change":1182,"percent_change":2043,"volume":2647,"transactions":9,"vwap":2063},"2025-06-06",12.5,1997400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2068,"change":1079,"percent_change":320,"volume":2653,"transactions":9,"vwap":2068},"2025-06-05",12.15,12.225,11.83,3279300,{"date":2655,"open":2167,"high":2098,"low":2524,"close":2084,"change":817,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2084},"2025-06-04",-4.14,2490700,{"date":2659,"open":2553,"high":2660,"low":2661,"close":2134,"change":771,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2134},"2025-06-03",12.65,11.655,6.26,2909800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2652,"change":2198,"percent_change":2077,"volume":2669,"transactions":9,"vwap":2652},"2025-06-02",11.97,12.155,11.55,2884700,{"date":2671,"open":2553,"high":2672,"low":2673,"close":2047,"change":1469,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2047},"2025-05-30",11.965,11.555,-3.74,2936500,{"date":2677,"open":2678,"high":2679,"low":2478,"close":2680,"change":401,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-29",11.91,12.09,12.04,2.29,4895900,{"date":2684,"open":2530,"high":2502,"low":2389,"close":2545,"change":330,"percent_change":226,"volume":2685,"transactions":9,"vwap":2545},"2025-05-28",3228800,{"date":2687,"open":2688,"high":2056,"low":2689,"close":2652,"change":490,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2652},"2025-05-27",11.9,11.51,1.02,2238500,{"date":2693,"open":2694,"high":2695,"low":2383,"close":2404,"change":937,"percent_change":648,"volume":2696,"transactions":9,"vwap":2404},"2025-05-23",11.3,11.74,2553500,{"date":2698,"open":2215,"high":2699,"low":2342,"close":2418,"change":953,"percent_change":1895,"volume":2700,"transactions":9,"vwap":2418},"2025-05-22",11.69,2437300,{"date":2702,"open":2699,"high":2703,"low":2204,"close":2694,"change":288,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2694},"2025-05-21",11.72,-4.07,1300600,{"date":2707,"open":2666,"high":2502,"low":2708,"close":2709,"change":979,"percent_change":1470,"volume":2710,"transactions":9,"vwap":2709},"2025-05-20",11.73,11.78,1836900,{"date":2712,"open":2678,"high":2713,"low":2545,"close":2666,"change":1652,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2666},"2025-05-19",11.99,-2.21,2372400,{"date":2717,"open":2461,"high":2132,"low":2056,"close":2461,"change":2385,"percent_change":205,"volume":2718,"transactions":9,"vwap":2461},"2025-05-16",2840600,{"date":2720,"open":2546,"high":2546,"low":2721,"close":2496,"change":2207,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2496},"2025-05-15",11.89,-2.32,2516600,{"date":2725,"open":2167,"high":2726,"low":2727,"close":2646,"change":753,"percent_change":1147,"volume":2728,"transactions":9,"vwap":2646},"2025-05-14",12.68,12.41,2752000,{"date":2730,"open":2125,"high":2731,"low":2091,"close":2516,"change":1493,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2516},"2025-05-13",12.88,-0.32,1783500,{"date":2735,"open":2103,"high":2736,"low":2105,"close":2726,"change":1342,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2726},"2025-05-12",13.345,4.88,2341500,{"date":2740,"open":2546,"high":2053,"low":2713,"close":2679,"change":58,"percent_change":1555,"volume":2741,"transactions":9,"vwap":2679},"2025-05-09",1673500,{"date":2743,"open":2551,"high":2744,"low":2293,"close":2678,"change":450,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2678},"2025-05-08",12.14,6.72,2731600,{"date":2748,"open":2307,"high":2694,"low":2749,"close":2227,"change":2750,"percent_change":895,"volume":2751,"transactions":9,"vwap":2227},"2025-05-07",11.01,-0.02,3051000,{"date":2753,"open":2389,"high":2703,"low":2361,"close":2361,"change":146,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2361},"2025-05-06",-2.95,2815100,{"date":2757,"open":2530,"high":2502,"low":2689,"close":31,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":31},"2025-05-05",-0.74,-6.04,3274200,{"date":2762,"open":2763,"high":2519,"low":2553,"close":2069,"change":801,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2069},"2025-05-02",12.19,3.11,2733700,{"date":2767,"open":2768,"high":2769,"low":2365,"close":2721,"change":421,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2721},"2025-05-01",11.57,12.045,3.39,4447100,{"date":2773,"open":2524,"high":2524,"low":2774,"close":2569,"change":2419,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2569},"2025-04-30",11.435,-5.97,3114300,{"date":2778,"open":2069,"high":2164,"low":2744,"close":2641,"change":1493,"percent_change":2070,"volume":2779,"transactions":9,"vwap":2641},"2025-04-29",1699500,{"date":2781,"open":2415,"high":2160,"low":2782,"close":2518,"change":937,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2518},"2025-04-28",12.025,0.82,2515800,{"date":2786,"open":2502,"high":2641,"low":2478,"close":2787,"change":2471,"percent_change":2471,"volume":2788,"transactions":9,"vwap":2787},"2025-04-25",12.17,1879700,{"date":2790,"open":2578,"high":2791,"low":2415,"close":2787,"change":490,"percent_change":179,"volume":2792,"transactions":9,"vwap":2787},"2025-04-24",12.425,2937800,{"date":186,"open":2727,"high":2127,"low":2564,"close":2084,"change":1444,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2084},-2.9,3104000]