[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVA":3,"homepage-market-summary":31,"stock-historical-INVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INVA","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},"Innoviva, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Innoviva Inc is a company with a portfolio of royalty healthcare assets. It has three primary sets of assets: a royalty portfolio, operating assets in critical care and infectious disease, and other strategic healthcare assets. Its product offering includes Relvar\u002FBreo\u002FEllipta, Anoro, Trelegy, and others.","159","Burlingame, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.64,20.53,20.735,20.45,20.5,0.14,0.68,872180.648506,12236,20.6004,25.15,16.52,807487.6270089721,47.7,5534,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},809814,295582194.379252,12.36,"2025-04-23",[183,184,193,202,213,222,232,242,252,262,272,283,293,303,313,320,330,338,348,358,368,377,385,393,404,412,419,429,437,442,450,457,465,473,483,490,497,504,512,519,529,538,547,555,561,567,575,583,594,604,613,622,628,638,647,656,665,674,683,690,698,703,710,717,724,731,739,746,753,761,769,777,784,792,799,805,813,819,828,834,843,851,856,861,867,871,875,879,882,888,893,900,906,912,916,920,925,932,940,945,951,955,962,966,974,979,986,992,1000,1006,1012,1019,1024,1029,1034,1041,1047,1054,1063,1070,1076,1082,1086,1094,1100,1104,1107,1113,1118,1123,1128,1133,1137,1141,1147,1151,1155,1161,1165,1168,1173,1179,1183,1188,1192,1195,1200,1204,1208,1214,1219,1222,1229,1235,1241,1246,1251,1257,1262,1268,1275,1278,1281,1286,1290,1295,1299,1303,1310,1314,1320,1328,1335,1343,1349,1356,1361,1369,1375,1382,1388,1394,1400,1405,1410,1415,1419,1424,1431,1436,1442,1447,1453,1457,1462,1470,1476,1482,1486,1490,1496,1501,1508,1512,1516,1520,1524,1528,1531,1536,1539,1544,1549,1553,1558,1562,1566,1569,1573,1578,1582,1586,1590,1594,1598,1604,1608,1612,1617,1624,1631,1637,1645,1652,1658,1665,1670,1677,1682,1690,1697,1704,1711,1716,1723,1731,1739,1745,1750,1756,1759,1764,1769,1774,1781,1788,1796,1803,1809,1815,1821,1828,1836,1841,1845,1850,1854,1857,1862,1867,1874,1879,1883,1886,1889,1894,1898,1902,1905,1907,1911,1916,1918,1923,1927,1932,1935,1939,1943,1947,1953,1958,1963,1966,1972,1978,1985,1989,1994,1998,2004,2009,2015,2020,2025,2029,2034,2039,2043,2047,2050,2056,2059,2063,2069,2075,2079,2083,2087,2091,2095,2098,2103,2106,2110,2115,2118,2122,2126,2130,2133,2137,2141,2144,2147,2150,2154,2157,2162,2165,2170,2175,2178,2182,2187,2192,2196,2199,2203,2209,2214,2219,2223,2227,2232,2236,2239,2242,2246,2250,2253,2258,2264,2268,2271],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":89,"volume":190,"transactions":191,"vwap":192},"2026-10-02",20.6,20.76,20.495,-0.05,774706.584662,13783,20.5888,{"date":194,"open":195,"high":195,"low":17,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",21.28,20.55,-0.66,-3.11,927091.455292,14618,20.6757,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",21.11,21.45,21.06,21.21,0.1,0.47,1100217.957438,12709,21.2345,{"date":214,"open":215,"high":215,"low":216,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",21.19,20.74,-0.12,-0.57,555807.767526,12221,20.9937,{"date":223,"open":216,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",21.39,20.59,21.23,0.49,2.36,854634.422242,12286,21.1384,{"date":233,"open":234,"high":235,"low":236,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",20.7,20.78,20.35,0.08,0.39,623373.573664,13245,20.6099,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",20.28,20.79,20.66,0.42,2.08,1368075.477111,17662,20.611,{"date":253,"open":204,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",21.36,20.23,20.24,-0.74,-3.53,4031152.64606,23017,20.4154,{"date":263,"open":264,"high":224,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",21.17,20.96,20.98,-0.06,-0.29,931643.109674,12440,21.0358,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",21.1,21.27,21,21.04,-0.1,-0.47,688522.479876,14422,21.1146,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":132,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",20.93,21.18,20.85,21.14,0.43,1437041.707632,10702,21.1215,{"date":294,"open":295,"high":296,"low":276,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",21.22,21.415,21.05,-0.15,-0.71,1251905.667896,13487,21.1116,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",20.86,21.24,21.2,0.36,1.73,715398.272414,13300,21.1402,{"date":314,"open":305,"high":315,"low":20,"close":316,"change":267,"percent_change":268,"volume":317,"transactions":318,"vwap":319},"2026-09-15",20.88,20.84,600808.096609,12626,20.7913,{"date":321,"open":285,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",21.105,20.69,20.9,0.24,1.16,642493.222416,12848,20.9627,{"date":331,"open":316,"high":332,"low":19,"close":246,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",20.875,0.04,0.19,952046.393042,11810,20.6266,{"date":339,"open":340,"high":306,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",21.16,20.58,20.62,-0.51,-2.41,836382.400589,13391,20.6843,{"date":349,"open":340,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",21.405,20.77,21.13,-0.21,-0.98,847360.431632,15784,21.0909,{"date":359,"open":206,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",21.51,20.87,21.34,0.01,0.05,782828.500217,16322,21.3031,{"date":369,"open":307,"high":254,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",21.09,21.33,-0.02,-0.09,563508.14633,12382,21.2843,{"date":378,"open":379,"high":379,"low":277,"close":380,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",21.48,21.35,0,612462.844226,12469,21.2888,{"date":386,"open":275,"high":379,"low":387,"close":380,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",21.215,0.27,1.28,600536.557279,11564,21.3512,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",20.97,21.175,20.94,21.08,0.31,1.49,798741.656113,12051,21.0643,{"date":405,"open":395,"high":297,"low":406,"close":351,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",20.68,-0.2,-0.95,877394.721861,14394,20.8293,{"date":413,"open":265,"high":414,"low":415,"close":395,"change":363,"percent_change":364,"volume":416,"transactions":417,"vwap":418},"2026-08-28",21.07,20.8,527009.343332,10334,20.9445,{"date":420,"open":421,"high":422,"low":423,"close":265,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",20.99,21.095,20.8601,-0.28,-1.32,488063.297437,11363,20.9863,{"date":430,"open":431,"high":371,"low":316,"close":306,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",21.15,0.07,0.33,693030.556211,12863,21.2444,{"date":438,"open":274,"high":306,"low":285,"close":264,"change":21,"percent_change":158,"volume":439,"transactions":440,"vwap":441},"2026-08-25",412689.526299,11010,21.1188,{"date":443,"open":414,"high":274,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":211,"vwap":449},"2026-08-24",20.89,21.03,-0.04,-0.19,510303.74466,21.0206,{"date":451,"open":452,"high":226,"low":453,"close":414,"change":432,"percent_change":433,"volume":454,"transactions":455,"vwap":456},"2026-08-21",21.01,20.895,499382.902386,10356,21.0993,{"date":458,"open":362,"high":459,"low":361,"close":276,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",21.41,-0.48,-2.23,630088.930157,11482,21.0357,{"date":466,"open":205,"high":467,"low":254,"close":379,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",21.6962,0.23,1.08,505491.761089,9521,21.5278,{"date":474,"open":306,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",21.46,21.205,21.25,0.29,1.38,628822.441554,9157,21.2666,{"date":484,"open":277,"high":307,"low":316,"close":265,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",-0.23,-1.09,617966.404599,12316,20.9742,{"date":491,"open":492,"high":387,"low":406,"close":215,"change":493,"percent_change":82,"volume":494,"transactions":495,"vwap":496},"2026-08-14",20.72,0.44,448606.114334,9455,21.1112,{"date":498,"open":276,"high":499,"low":225,"close":500,"change":267,"percent_change":268,"volume":501,"transactions":502,"vwap":503},"2026-08-13",21.0101,20.75,527237.667776,11265,20.7668,{"date":505,"open":323,"high":506,"low":342,"close":507,"change":508,"percent_change":478,"volume":509,"transactions":510,"vwap":511},"2026-08-12",21.12,20.81,0.06,595858.677105,12243,20.8526,{"date":513,"open":406,"high":305,"low":514,"close":500,"change":432,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",20.54,0.34,595957.062188,11369,20.7214,{"date":520,"open":521,"high":522,"low":523,"close":406,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",20.42,20.82,20.39,0.17,0.83,877636.805001,14700,20.6524,{"date":530,"open":285,"high":265,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",20.2,20.51,-0.6,-2.84,1143223.39254,16951,20.5555,{"date":539,"open":352,"high":540,"low":541,"close":204,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",22.09,20.7436,0.6,2.93,1311034.476931,22439,21.3546,{"date":548,"open":452,"high":352,"low":549,"close":532,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",20.49,-0.35,-1.68,702731.819644,13202,20.6081,{"date":556,"open":557,"high":315,"low":20,"close":305,"change":132,"percent_change":289,"volume":558,"transactions":559,"vwap":560},"2026-08-04",20.635,564507.813589,13000,20.7876,{"date":562,"open":395,"high":563,"low":186,"close":351,"change":407,"percent_change":408,"volume":564,"transactions":565,"vwap":566},"2026-08-03",21.155,799095.185819,14086,20.7543,{"date":568,"open":414,"high":398,"low":569,"close":395,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",20.815,-0.25,-1.18,505256.933178,11581,20.9811,{"date":576,"open":380,"high":577,"low":370,"close":295,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",21.42,-0.42,-1.94,508588.310503,10576,21.2326,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",21.76,21.85,21.4,21.64,-0.17,-0.78,535654.670201,11074,21.6125,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",21.5,21.95,21.81,0.51,2.39,605766.904574,12141,21.8062,{"date":605,"open":596,"high":606,"low":195,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",21.785,21.3,-0.14,-0.65,624274.133927,11865,21.5125,{"date":614,"open":459,"high":615,"low":616,"close":617,"change":325,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",21.49,21.29,21.44,1.13,550441.952829,9096,21.414,{"date":623,"open":254,"high":205,"low":297,"close":307,"change":485,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",-1.07,942286.217604,12981,21.1995,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":298,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",21.68,21.7,21.26,21.43,-0.7,482091.227139,9885,21.4138,{"date":639,"open":215,"high":640,"low":215,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",21.725,21.58,0.3,1.41,606559.734738,10488,21.5375,{"date":648,"open":649,"high":650,"low":387,"close":195,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",21.66,21.84,-0.43,-1.98,705621.631601,12864,21.4021,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-17",22.18,22.47,21.65,21.71,-0.5,-2.25,541100,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-16",21.98,22.3,21.96,22.21,0.32,1.46,643800,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",21.62,22.040001,21.56,21.89,0.15,0.69,1016600,{"date":684,"open":685,"high":540,"low":686,"close":687,"change":279,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-14",22.02,21.69,21.74,-2.12,817600,{"date":691,"open":692,"high":693,"low":694,"close":670,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":670},"2026-07-13",22.26,22.68,22.16,-0.03,-0.13,592200,{"date":699,"open":700,"high":668,"low":597,"close":701,"change":333,"percent_change":54,"volume":702,"transactions":9,"vwap":701},"2026-07-10",22.25,22.24,2676200,{"date":704,"open":705,"high":706,"low":667,"close":707,"change":485,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-09",22.39,22.49,22.2,-1.03,672100,{"date":711,"open":700,"high":712,"low":713,"close":714,"change":54,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",22.73,22.059999,22.43,0.81,978600,{"date":718,"open":719,"high":720,"low":721,"close":700,"change":289,"percent_change":722,"volume":723,"transactions":9,"vwap":700},"2026-07-07",22.11,22.37,21.9,1.97,513400,{"date":725,"open":707,"high":714,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",21.79,21.82,-0.49,-2.2,660400,{"date":732,"open":733,"high":734,"low":631,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",22.049999,22.32,22.31,0.41,1.87,655000,{"date":740,"open":741,"high":742,"low":679,"close":721,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":721},"2026-07-01",22.71,22.89,-0.81,-3.57,786900,{"date":747,"open":748,"high":749,"low":750,"close":741,"change":651,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-30",23.19,23.22,22.51,-1.86,633000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":651,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-29",23.59,23.73,23.08,23.14,-1.82,879100,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",23.39,23.85,23.57,0.22,0.94,2834700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":268,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-25",23.62,23.97,23.18,23.35,-1.23,605600,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":132,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-24",23.61,24.17,23.64,0.38,841200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":163,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-23",22.81,23.6,22.69,23.55,3.88,635300,{"date":793,"open":714,"high":794,"low":795,"close":796,"change":54,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",22.98,22.41,22.67,0.8,911200,{"date":800,"open":801,"high":802,"low":803,"close":706,"change":298,"percent_change":197,"volume":804,"transactions":9,"vwap":706},"2026-06-18",22.95,23,22.22,1403800,{"date":806,"open":807,"high":808,"low":720,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-17",22.75,22.86,22.64,0.03,0.13,588400,{"date":814,"open":815,"high":802,"low":720,"close":816,"change":334,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-16",22.99,22.61,0.85,564700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",22.72,22.83,22.33,22.42,-0.32,-1.41,709800,{"date":829,"open":830,"high":807,"low":750,"close":831,"change":642,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-12",22.56,22.74,1.34,557700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-11",23.1,23.37,22.35,22.44,-0.56,-2.43,762800,{"date":844,"open":845,"high":846,"low":847,"close":802,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":802},"2026-06-10",22.7,23.32,22.6,0.46,2.04,727500,{"date":852,"open":853,"high":845,"low":668,"close":854,"change":73,"percent_change":767,"volume":855,"transactions":9,"vwap":854},"2026-06-09",22.53,22.54,738500,{"date":857,"open":858,"high":796,"low":733,"close":823,"change":447,"percent_change":859,"volume":860,"transactions":9,"vwap":823},"2026-06-08",22.52,-0.84,913500,{"date":862,"open":863,"high":864,"low":795,"close":858,"change":308,"percent_change":865,"volume":866,"transactions":9,"vwap":858},"2026-06-05",22.46,22.93,1.62,845400,{"date":868,"open":685,"high":714,"low":869,"close":694,"change":848,"percent_change":82,"volume":870,"transactions":9,"vwap":694},"2026-06-04",21.99,720200,{"date":872,"open":459,"high":679,"low":616,"close":631,"change":117,"percent_change":873,"volume":874,"transactions":9,"vwap":631},"2026-06-03",1.64,909800,{"date":876,"open":596,"high":661,"low":195,"close":380,"change":877,"percent_change":257,"volume":878,"transactions":9,"vwap":380},"2026-06-02",-0.16,1047100,{"date":880,"open":371,"high":630,"low":306,"close":360,"change":132,"percent_change":247,"volume":881,"transactions":9,"vwap":360},"2026-06-01",1860200,{"date":883,"open":884,"high":885,"low":632,"close":577,"change":279,"percent_change":886,"volume":887,"transactions":9,"vwap":577},"2026-05-29",21.83,21.91,-2.15,1164200,{"date":889,"open":540,"high":803,"low":890,"close":679,"change":89,"percent_change":891,"volume":892,"transactions":9,"vwap":679},"2026-05-28",21.72,-1.08,1276300,{"date":894,"open":821,"high":895,"low":896,"close":897,"change":898,"percent_change":841,"volume":899,"transactions":9,"vwap":897},"2026-05-27",22.9,22.12,22.13,-0.55,597500,{"date":901,"open":902,"high":801,"low":903,"close":693,"change":766,"percent_change":904,"volume":905,"transactions":9,"vwap":693},"2026-05-26",22.38,22.34,0.98,901400,{"date":907,"open":908,"high":909,"low":597,"close":863,"change":910,"percent_change":151,"volume":911,"transactions":9,"vwap":863},"2026-05-22",22.17,22.5,0.26,1187300,{"date":913,"open":908,"high":734,"low":650,"close":707,"change":446,"percent_change":914,"volume":915,"transactions":9,"vwap":707},"2026-05-21",-0.18,815100,{"date":917,"open":721,"high":858,"low":650,"close":701,"change":599,"percent_change":918,"volume":919,"transactions":9,"vwap":701},"2026-05-20",2.35,938000,{"date":921,"open":598,"high":677,"low":596,"close":922,"change":923,"percent_change":825,"volume":924,"transactions":9,"vwap":922},"2026-05-19",21.73,-0.07,809300,{"date":926,"open":667,"high":927,"low":928,"close":929,"change":589,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-18",22.28,21.77,21.8,-0.77,985900,{"date":933,"open":822,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",22.85,21.78,21.97,-0.89,-3.89,1002600,{"date":941,"open":749,"high":942,"low":712,"close":808,"change":424,"percent_change":943,"volume":944,"transactions":9,"vwap":808},"2026-05-14",23.54,-1.21,633900,{"date":946,"open":947,"high":749,"low":947,"close":758,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":758},"2026-05-13",22.55,0.4,1.76,637300,{"date":952,"open":847,"high":953,"low":853,"close":831,"change":766,"percent_change":904,"volume":954,"transactions":9,"vwap":831},"2026-05-12",23.2,582000,{"date":956,"open":957,"high":942,"low":958,"close":858,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":858},"2026-05-11",23.07,22.27,-0.37,-1.62,801000,{"date":963,"open":821,"high":964,"low":845,"close":742,"change":132,"percent_change":238,"volume":965,"transactions":9,"vwap":742},"2026-05-08",23.09,540300,{"date":967,"open":968,"high":969,"low":707,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-07",23.49,23.99,22.8,0.28,1.24,1130700,{"date":975,"open":976,"high":977,"low":706,"close":858,"change":696,"percent_change":218,"volume":978,"transactions":9,"vwap":858},"2026-05-06",22.82,22.84,617500,{"date":980,"open":981,"high":982,"low":809,"close":983,"change":142,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",23.030001,23.29,22.65,-1.48,620500,{"date":987,"open":988,"high":989,"low":808,"close":815,"change":217,"percent_change":990,"volume":991,"transactions":9,"vwap":815},"2026-05-04",22.94,23.43,-0.52,458700,{"date":993,"open":815,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",23.25,22.77,23.11,0.12,0.52,406100,{"date":1001,"open":1002,"high":774,"low":1003,"close":815,"change":267,"percent_change":1004,"volume":1005,"transactions":9,"vwap":815},"2026-04-30",23.049999,22.97,-0.26,626100,{"date":1007,"open":1008,"high":1008,"low":801,"close":1002,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1002},"2026-04-29",23.38,-0.64,-2.7,564200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":433,"percent_change":643,"volume":1018,"transactions":9,"vwap":1017},"2026-04-28",23.5,23.89,23.46,23.69,530400,{"date":1020,"open":1021,"high":1021,"low":748,"close":1022,"change":353,"percent_change":937,"volume":1023,"transactions":9,"vwap":1022},"2026-04-27",23.93,23.36,541200,{"date":1025,"open":763,"high":1026,"low":1027,"close":765,"change":132,"percent_change":782,"volume":1028,"transactions":9,"vwap":765},"2026-04-24",23.65,23.01,456600,{"date":1030,"open":1031,"high":1021,"low":846,"close":1032,"change":372,"percent_change":373,"volume":1033,"transactions":9,"vwap":1032},"2026-04-23",23.7,23.48,387100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1014,"change":1039,"percent_change":279,"volume":1040,"transactions":9,"vwap":1014},"2026-04-22",23.75,23.82,23.33,-0.11,448600,{"date":1042,"open":1021,"high":1043,"low":1038,"close":779,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":779},"2026-04-21",23.95,-0.31,-1.3,536900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":825,"percent_change":425,"volume":1053,"transactions":9,"vwap":1052},"2026-04-20",24.2,24.45,23.81,23.92,590000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-17",23.87,24.29,23.63,24.24,0.64,2.71,683900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":787,"change":825,"percent_change":1068,"volume":1069,"transactions":9,"vwap":787},"2026-04-16",23.77,23.98,23.28,-1.34,768300,{"date":1071,"open":780,"high":1072,"low":756,"close":1052,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1052},"2026-04-15",24.31,-0.27,-1.12,515400,{"date":1077,"open":1066,"high":1050,"low":1078,"close":1079,"change":766,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",23.94,24.19,0.92,582900,{"date":1083,"open":1084,"high":969,"low":763,"close":772,"change":73,"percent_change":163,"volume":1085,"transactions":9,"vwap":772},"2026-04-13",23.8,548600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":759,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",24.3,24.41,23.51,23.76,-0.44,858900,{"date":1095,"open":787,"high":1096,"low":789,"close":1049,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1049},"2026-04-09",24.21,0.58,2.46,657700,{"date":1101,"open":789,"high":1015,"low":1102,"close":771,"change":515,"percent_change":672,"volume":1103,"transactions":9,"vwap":771},"2026-04-08",23.21,650200,{"date":1105,"open":801,"high":763,"low":807,"close":1067,"change":910,"percent_change":618,"volume":1106,"transactions":9,"vwap":1067},"2026-04-07",531300,{"date":1108,"open":895,"high":1109,"low":1110,"close":1111,"change":810,"percent_change":811,"volume":1112,"transactions":9,"vwap":1111},"2026-04-06",23.15,22.76,23.02,451900,{"date":1114,"open":1102,"high":837,"low":1115,"close":815,"change":578,"percent_change":1116,"volume":1117,"transactions":9,"vwap":815},"2026-04-02",22.91,-1.79,595100,{"date":1119,"open":942,"high":1058,"low":996,"close":1120,"change":1121,"percent_change":209,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",23.41,0.11,617900,{"date":1124,"open":964,"high":989,"low":815,"close":1125,"change":238,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-31",23.3,1.7,725800,{"date":1129,"open":741,"high":957,"low":858,"close":1115,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1115},"2026-03-30",0.25,1.1,2035300,{"date":1134,"open":741,"high":773,"low":750,"close":1135,"change":381,"percent_change":381,"volume":1136,"transactions":9,"vwap":1135},"2026-03-27",22.66,497000,{"date":1138,"open":853,"high":1139,"low":853,"close":1135,"change":432,"percent_change":399,"volume":1140,"transactions":9,"vwap":1135},"2026-03-26",22.92,691800,{"date":1142,"open":1143,"high":796,"low":677,"close":1144,"change":158,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-25",22.08,22.59,3.06,567900,{"date":1148,"open":727,"high":733,"low":676,"close":1149,"change":363,"percent_change":364,"volume":1150,"transactions":9,"vwap":1149},"2026-03-24",21.92,728100,{"date":1152,"open":685,"high":908,"low":649,"close":885,"change":73,"percent_change":1153,"volume":1154,"transactions":9,"vwap":885},"2026-03-23",0.97,928300,{"date":1156,"open":803,"high":700,"low":1157,"close":631,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":631},"2026-03-20",21.63,-0.39,-1.77,2707200,{"date":1162,"open":650,"high":720,"low":650,"close":540,"change":168,"percent_change":1163,"volume":1164,"transactions":9,"vwap":540},"2026-03-19",0.91,698400,{"date":1166,"open":869,"high":823,"low":661,"close":679,"change":589,"percent_change":930,"volume":1167,"transactions":9,"vwap":679},"2026-03-18",659400,{"date":1169,"open":668,"high":903,"low":1170,"close":713,"change":373,"percent_change":1171,"volume":1172,"transactions":9,"vwap":713},"2026-03-17",21.94,-0.41,442300,{"date":1174,"open":1175,"high":720,"low":713,"close":1176,"change":997,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-16",22.19,22.15,0.54,562500,{"date":1180,"open":667,"high":701,"low":649,"close":1181,"change":508,"percent_change":388,"volume":1182,"transactions":9,"vwap":1181},"2026-03-13",22.030001,650000,{"date":1184,"open":733,"high":705,"low":885,"close":936,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":936},"2026-03-12",-0.45,-2.01,609300,{"date":1189,"open":958,"high":824,"low":1190,"close":824,"change":363,"percent_change":333,"volume":1191,"transactions":9,"vwap":824},"2026-03-11",22.14,466600,{"date":1193,"open":795,"high":741,"low":908,"close":795,"change":132,"percent_change":948,"volume":1194,"transactions":9,"vwap":795},"2026-03-10",626500,{"date":1196,"open":1197,"high":720,"low":631,"close":734,"change":478,"percent_change":1198,"volume":1199,"transactions":9,"vwap":734},"2026-03-09",21.75,1.32,591900,{"date":1201,"open":719,"high":1190,"low":585,"close":1181,"change":298,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1181},"2026-03-06",-0.68,564300,{"date":1205,"open":823,"high":750,"low":936,"close":658,"change":898,"percent_change":1206,"volume":1207,"transactions":9,"vwap":658},"2026-03-05",-2.42,711900,{"date":1209,"open":1210,"high":864,"low":1211,"close":712,"change":289,"percent_change":1212,"volume":1213,"transactions":9,"vwap":712},"2026-03-04",22.36,22.1,1.93,630800,{"date":1215,"open":947,"high":807,"low":908,"close":668,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":668},"2026-03-03",-0.53,-2.32,711300,{"date":1220,"open":1110,"high":957,"low":788,"close":822,"change":696,"percent_change":218,"volume":1221,"transactions":9,"vwap":822},"2026-03-02",719000,{"date":1223,"open":1026,"high":1224,"low":983,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-27",23.88,22.96,-0.58,-2.46,1101800,{"date":1230,"open":1231,"high":26,"low":1232,"close":942,"change":634,"percent_change":1233,"volume":1234,"transactions":9,"vwap":942},"2026-02-26",25,23.24,-2.89,1364500,{"date":1236,"open":989,"high":1237,"low":989,"close":1059,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1059},"2026-02-25",24.25,0.82,3.5,781000,{"date":1242,"open":837,"high":1243,"low":977,"close":1244,"change":363,"percent_change":333,"volume":1245,"transactions":9,"vwap":1244},"2026-02-24",23.44,23.42,877700,{"date":1247,"open":1016,"high":1248,"low":864,"close":1120,"change":1249,"percent_change":132,"volume":1250,"transactions":9,"vwap":1120},"2026-02-23",23.67,0.02,765200,{"date":1252,"open":765,"high":1253,"low":1254,"close":763,"change":570,"percent_change":1255,"volume":1256,"transactions":9,"vwap":763},"2026-02-20",23.78,23.26,-1.06,683500,{"date":1258,"open":1051,"high":1259,"low":774,"close":781,"change":372,"percent_change":1260,"volume":1261,"transactions":9,"vwap":781},"2026-02-19",23.86,-0.08,655600,{"date":1263,"open":1264,"high":1265,"low":749,"close":1266,"change":447,"percent_change":88,"volume":1267,"transactions":9,"vwap":1266},"2026-02-18",23.79,24.01,23.66,685100,{"date":1269,"open":1270,"high":1271,"low":802,"close":764,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":764},"2026-02-17",23.4,23.91,1.15,5.07,929000,{"date":1276,"open":705,"high":1225,"low":896,"close":845,"change":910,"percent_change":326,"volume":1277,"transactions":9,"vwap":845},"2026-02-13",538800,{"date":1279,"open":750,"high":1244,"low":823,"close":839,"change":446,"percent_change":914,"volume":1280,"transactions":9,"vwap":839},"2026-02-12",1262600,{"date":1282,"open":890,"high":741,"low":1283,"close":1284,"change":1060,"percent_change":543,"volume":1285,"transactions":9,"vwap":1284},"2026-02-11",21.55,22.48,1513300,{"date":1287,"open":1157,"high":869,"low":1288,"close":650,"change":73,"percent_change":1153,"volume":1289,"transactions":9,"vwap":650},"2026-02-10",21.57,690800,{"date":1291,"open":1292,"high":1293,"low":632,"close":1157,"change":589,"percent_change":590,"volume":1294,"transactions":9,"vwap":1157},"2026-02-09",21.88,21.93,691100,{"date":1296,"open":678,"high":1149,"low":678,"close":929,"change":468,"percent_change":1297,"volume":1298,"transactions":9,"vwap":929},"2026-02-06",1.07,650600,{"date":1300,"open":459,"high":1301,"low":380,"close":1288,"change":132,"percent_change":247,"volume":1302,"transactions":9,"vwap":1288},"2026-02-05",21.86,717400,{"date":1304,"open":1305,"high":649,"low":1306,"close":379,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":379},"2026-02-04",21.059999,21.02,0.48,2.29,954000,{"date":1311,"open":187,"high":577,"low":1312,"close":276,"change":1249,"percent_change":208,"volume":1313,"transactions":9,"vwap":276},"2026-02-03",20.65,1414300,{"date":1315,"open":1316,"high":266,"low":1317,"close":266,"change":904,"percent_change":1318,"volume":1319,"transactions":9,"vwap":266},"2026-02-02",19.99,19.81,4.9,922700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1130,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-30",19.69,20.15,19.58,20,1.27,836900,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":168,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-29",19.62,19.96,19.75,1.02,598100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":589,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-28",19.72,19.83,19.47,19.55,-0.86,589700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1337,"change":168,"percent_change":1333,"volume":1348,"transactions":9,"vwap":1337},"2026-01-27",19.54,19.9,19.49,586900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":446,"percent_change":407,"volume":1355,"transactions":9,"vwap":1354},"2026-01-26",19.56,19.76,19.42,19.52,529300,{"date":1357,"open":1337,"high":1358,"low":1339,"close":1351,"change":914,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1351},"2026-01-23",19.85,-0.91,478800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":21,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-22",19.61,20.040001,19.6,19.74,0.71,702500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1365,"change":364,"percent_change":910,"volume":1374,"transactions":9,"vwap":1365},"2026-01-21",19.48,19.67,19.39,461100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1340,"change":1121,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1340},"2026-01-20",19.43,19.65,19.29,0.57,505700,{"date":1383,"open":1322,"high":1384,"low":1385,"close":1386,"change":825,"percent_change":960,"volume":1387,"transactions":9,"vwap":1386},"2026-01-16",19.8,19.36,19.44,558400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1352,"change":1249,"percent_change":208,"volume":1393,"transactions":9,"vwap":1352},"2026-01-15",19.64,19.78,19.37,821600,{"date":1395,"open":1396,"high":1397,"low":1386,"close":1366,"change":468,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1366},"2026-01-14",19.5,19.84,1.18,581600,{"date":1401,"open":1330,"high":1330,"low":1402,"close":1403,"change":432,"percent_change":308,"volume":1404,"transactions":9,"vwap":1403},"2026-01-13",19,19.51,898400,{"date":1406,"open":1338,"high":1346,"low":1407,"close":1386,"change":608,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1386},"2026-01-12",19.27,-0.72,804800,{"date":1411,"open":1412,"high":1364,"low":1347,"close":1324,"change":923,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1324},"2026-01-09",19.68,-0.36,530500,{"date":1416,"open":1345,"high":1417,"low":1354,"close":1378,"change":1121,"percent_change":102,"volume":1418,"transactions":9,"vwap":1378},"2026-01-08",19.86,625500,{"date":1420,"open":1396,"high":1412,"low":1421,"close":1345,"change":468,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1345},"2026-01-07",19.33,1.19,536800,{"date":1425,"open":1426,"high":531,"low":1427,"close":1428,"change":1408,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-06",20.01,19.26,19.31,-3.59,744200,{"date":1432,"open":1317,"high":255,"low":1377,"close":1433,"change":1434,"percent_change":715,"volume":1435,"transactions":9,"vwap":1433},"2026-01-05",20.030001,0.16,757000,{"date":1437,"open":1438,"high":531,"low":1439,"close":1440,"change":217,"percent_change":533,"volume":1441,"transactions":9,"vwap":1440},"2026-01-02",19.92,19.79,19.87,453500,{"date":1443,"open":1384,"high":1444,"low":1384,"close":1316,"change":208,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1316},"2025-12-31",20.049999,0.5,563500,{"date":1448,"open":1322,"high":1316,"low":1449,"close":1450,"change":524,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-30",19.63,19.89,0.86,927400,{"date":1454,"open":1372,"high":1397,"low":1354,"close":1337,"change":1260,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1337},"2025-12-29",-0.4,556600,{"date":1458,"open":1459,"high":1438,"low":1460,"close":1384,"change":810,"percent_change":680,"volume":1461,"transactions":9,"vwap":1384},"2025-12-26",19.71,19.66,375300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":910,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-24",19.57,19.95,19.3,19.77,1.33,380800,{"date":1471,"open":1472,"high":1473,"low":1347,"close":1403,"change":460,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1403},"2025-12-23",20.02,20.07,-2.4,710300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1316,"change":381,"percent_change":381,"volume":1481,"transactions":9,"vwap":1316},"2025-12-22",19.97,20.26,19.59,986400,{"date":1483,"open":1433,"high":1484,"low":1338,"close":1316,"change":1260,"percent_change":1455,"volume":1485,"transactions":9,"vwap":1316},"2025-12-19",20.27,4191800,{"date":1487,"open":1472,"high":1488,"low":1316,"close":1473,"change":1249,"percent_change":208,"volume":1489,"transactions":9,"vwap":1473},"2025-12-18",20.22,1116200,{"date":1491,"open":1492,"high":1493,"low":1337,"close":1444,"change":811,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1444},"2025-12-17",19.93,20.25,0.65,1022900,{"date":1497,"open":1498,"high":1498,"low":1346,"close":1438,"change":1499,"percent_change":486,"volume":1500,"transactions":9,"vwap":1438},"2025-12-16",20.71,-0.22,1106200,{"date":1502,"open":1503,"high":187,"low":1504,"close":1505,"change":728,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-15",20.63,20.08,20.14,-2.38,1009300,{"date":1509,"open":265,"high":276,"low":1510,"close":1503,"change":363,"percent_change":364,"volume":1511,"transactions":9,"vwap":1503},"2025-12-12",20.3,1014400,{"date":1513,"open":1514,"high":285,"low":19,"close":342,"change":381,"percent_change":381,"volume":1515,"transactions":9,"vwap":342},"2025-12-11",20.67,788900,{"date":1517,"open":287,"high":274,"low":1518,"close":342,"change":373,"percent_change":651,"volume":1519,"transactions":9,"vwap":342},"2025-12-10",20.52,678200,{"date":1521,"open":276,"high":431,"low":1503,"close":1498,"change":268,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1498},"2025-12-09",-1.38,936100,{"date":1525,"open":276,"high":459,"low":285,"close":276,"change":910,"percent_change":1526,"volume":1527,"transactions":9,"vwap":276},"2025-12-08",1.25,913700,{"date":1529,"open":415,"high":421,"low":549,"close":216,"change":267,"percent_change":268,"volume":1530,"transactions":9,"vwap":216},"2025-12-05",508300,{"date":1532,"open":351,"high":1533,"low":1534,"close":415,"change":267,"percent_change":268,"volume":1535,"transactions":9,"vwap":415},"2025-12-04",20.95,20.44,682500,{"date":1537,"open":274,"high":226,"low":316,"close":305,"change":217,"percent_change":218,"volume":1538,"transactions":9,"vwap":305},"2025-12-03",774600,{"date":1540,"open":264,"high":1541,"low":16,"close":266,"change":914,"percent_change":1542,"volume":1543,"transactions":9,"vwap":266},"2025-12-02",21.31,-0.85,755900,{"date":1545,"open":1157,"high":1293,"low":1546,"close":340,"change":218,"percent_change":1547,"volume":1548,"transactions":9,"vwap":340},"2025-12-01",21.049999,-2.62,706500,{"date":1550,"open":935,"high":726,"low":1551,"close":922,"change":1249,"percent_change":132,"volume":1552,"transactions":9,"vwap":922},"2025-11-28",21.38,360200,{"date":1554,"open":598,"high":694,"low":1555,"close":661,"change":1556,"percent_change":189,"volume":1557,"transactions":9,"vwap":661},"2025-11-26",21.67,-0.01,1063600,{"date":1559,"open":615,"high":650,"low":307,"close":890,"change":289,"percent_change":1560,"volume":1561,"transactions":9,"vwap":890},"2025-11-25",2.02,797900,{"date":1563,"open":265,"high":615,"low":265,"close":616,"change":433,"percent_change":1564,"volume":1565,"transactions":9,"vwap":616},"2025-11-24",1.57,1129500,{"date":1567,"open":274,"high":226,"low":406,"close":265,"change":407,"percent_change":408,"volume":1568,"transactions":9,"vwap":265},"2025-11-21",797600,{"date":1570,"open":380,"high":1571,"low":398,"close":340,"change":1039,"percent_change":990,"volume":1572,"transactions":9,"vwap":340},"2025-11-20",21.6,739400,{"date":1574,"open":1575,"high":1284,"low":207,"close":275,"change":533,"percent_change":1576,"volume":1577,"transactions":9,"vwap":275},"2025-11-19",21.87,-2.74,830000,{"date":1579,"open":936,"high":927,"low":922,"close":1575,"change":278,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1575},"2025-11-18",-0.46,652500,{"date":1583,"open":668,"high":750,"low":669,"close":936,"change":424,"percent_change":1584,"volume":1585,"transactions":9,"vwap":936},"2025-11-17",-1.26,905400,{"date":1587,"open":1588,"high":838,"low":598,"close":700,"change":364,"percent_change":468,"volume":1589,"transactions":9,"vwap":700},"2025-11-14",22.07,766200,{"date":1591,"open":1592,"high":1110,"low":586,"close":707,"change":1260,"percent_change":1413,"volume":1593,"transactions":9,"vwap":707},"2025-11-13",22.29,1094500,{"date":1595,"open":885,"high":863,"low":686,"close":927,"change":782,"percent_change":1596,"volume":1597,"transactions":9,"vwap":927},"2025-11-12",1.74,1095500,{"date":1599,"open":1600,"high":869,"low":305,"close":721,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":721},"2025-11-11",20.91,1.03,4.94,1230200,{"date":1605,"open":305,"high":1606,"low":1479,"close":361,"change":363,"percent_change":364,"volume":1607,"transactions":9,"vwap":361},"2025-11-10",20.92,1389000,{"date":1609,"open":216,"high":274,"low":244,"close":305,"change":971,"percent_change":1610,"volume":1611,"transactions":9,"vwap":305},"2025-11-07",1.36,1108000,{"date":1613,"open":1358,"high":324,"low":1614,"close":341,"change":918,"percent_change":1615,"volume":1616,"transactions":9,"vwap":341},"2025-11-06",18.85,12.89,2123700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":237,"percent_change":493,"volume":1623,"transactions":9,"vwap":1622},"2025-11-05",18.01,18.33,17.87,18.23,629900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":333,"percent_change":766,"volume":1630,"transactions":9,"vwap":1629},"2025-11-04",18.059999,18.3,17.91,18.15,434600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":373,"percent_change":728,"volume":1636,"transactions":9,"vwap":1633},"2025-11-03",18.11,18.29,17.84,579300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1130,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-31",17.85,18.31,17.77,18.2,1.39,668000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":782,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-30",17.57,17.95,17.53,2.16,739800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":217,"percent_change":1202,"volume":1657,"transactions":9,"vwap":1647},"2025-10-29",17.47,17.8,17.45,708900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":695,"percent_change":589,"volume":1664,"transactions":9,"vwap":1663},"2025-10-28",17.61,17.9,17.51,17.69,505200,{"date":1666,"open":1667,"high":1628,"low":1660,"close":1668,"change":363,"percent_change":508,"volume":1669,"transactions":9,"vwap":1668},"2025-10-27",17.82,17.72,814300,{"date":1671,"open":1627,"high":1672,"low":1673,"close":1674,"change":898,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-24",18.45,17.65,17.71,-3.01,530800,{"date":1678,"open":1640,"high":1620,"low":1679,"close":1680,"change":373,"percent_change":728,"volume":1681,"transactions":9,"vwap":1680},"2025-10-23",17.76,18.26,994500,{"date":1683,"open":1656,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-22",18.79,17.22,18.35,0.95,5.46,1763500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":334,"percent_change":1131,"volume":1696,"transactions":9,"vwap":1695},"2025-10-21",17.18,17.42,17.13,17.4,660600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":267,"percent_change":550,"volume":1703,"transactions":9,"vwap":1702},"2025-10-20",17.31,17.33,17.12,17.21,531000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1249,"percent_change":997,"volume":1710,"transactions":9,"vwap":1709},"2025-10-17",17.25,17.5,17.19,17.27,760800,{"date":1712,"open":1713,"high":1707,"low":1714,"close":1706,"change":608,"percent_change":743,"volume":1715,"transactions":9,"vwap":1706},"2025-10-16",17.36,17.1,835000,{"date":1717,"open":1718,"high":1719,"low":27,"close":1720,"change":112,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-15",16.57,17.48,17.39,4.32,829300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1073,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-14",16.86,16.89,16.59,16.67,-1.59,714900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1171,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-13",17.2,17.26,16.9,16.94,-2.36,596400,{"date":1740,"open":1662,"high":1741,"low":1742,"close":1743,"change":278,"percent_change":218,"volume":1744,"transactions":9,"vwap":1743},"2025-10-10",17.93,17.23,17.35,535000,{"date":1746,"open":1720,"high":1747,"low":1748,"close":1656,"change":237,"percent_change":848,"volume":1749,"transactions":9,"vwap":1656},"2025-10-09",17.66,17.34,527000,{"date":1751,"open":1733,"high":1752,"low":1753,"close":1754,"change":524,"percent_change":127,"volume":1755,"transactions":9,"vwap":1754},"2025-10-08",17.43,17.01,17.37,599600,{"date":1757,"open":1743,"high":1713,"low":1701,"close":1733,"change":1499,"percent_change":1584,"volume":1758,"transactions":9,"vwap":1733},"2025-10-07",763500,{"date":1760,"open":1761,"high":1762,"low":1708,"close":1693,"change":267,"percent_change":142,"volume":1763,"transactions":9,"vwap":1693},"2025-10-06",17.52,17.79,958800,{"date":1765,"open":1766,"high":1762,"low":1692,"close":1719,"change":914,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1719},"2025-10-03",17.7,-1.02,1070800,{"date":1770,"open":1771,"high":1771,"low":1673,"close":1747,"change":343,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1747},"2025-10-02",18.09,-2.81,653500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1260,"percent_change":1092,"volume":1780,"transactions":9,"vwap":1779},"2025-10-01",18.25,18.51,17.89,18.17,859200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1776,"change":590,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1776},"2025-09-30",18.39,18.58,17.55,-4.1,1175400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":524,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-29",18.81,19.13,18.7,19.030001,0.9,473300,{"date":1797,"open":1798,"high":1799,"low":1777,"close":1800,"change":478,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-26",18.71,18.88,18.86,1.56,513800,{"date":1804,"open":1392,"high":1392,"low":1805,"close":1806,"change":959,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-25",18.46,18.57,-1.95,445200,{"date":1810,"open":1811,"high":1812,"low":1684,"close":1813,"change":877,"percent_change":859,"volume":1814,"transactions":9,"vwap":1813},"2025-09-24",19.059999,19.11,18.94,370000,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":508,"percent_change":671,"volume":1820,"transactions":9,"vwap":1819},"2025-09-23",19.01,19.2,19.1,530900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":298,"percent_change":590,"volume":1827,"transactions":9,"vwap":1826},"2025-09-22",19.34,19.53,18.98,19.040001,1274800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":634,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-19",19.88,20.059999,19.16,19.19,-3.52,1590800,{"date":1837,"open":1838,"high":1346,"low":1823,"close":1450,"change":599,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1450},"2025-09-18",19.4,2.63,545000,{"date":1842,"open":1377,"high":1460,"low":1466,"close":1843,"change":333,"percent_change":73,"volume":1844,"transactions":9,"vwap":1843},"2025-09-17",19.38,411400,{"date":1846,"open":1390,"high":1847,"low":1848,"close":1823,"change":353,"percent_change":624,"volume":1849,"transactions":9,"vwap":1823},"2025-09-16",19.73,19.24,1144700,{"date":1851,"open":1428,"high":1366,"low":1428,"close":1340,"change":54,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1340},"2025-09-15",0.93,767900,{"date":1855,"open":1823,"high":1371,"low":1832,"close":1392,"change":267,"percent_change":1044,"volume":1856,"transactions":9,"vwap":1392},"2025-09-12",623900,{"date":1858,"open":1417,"high":1859,"low":1812,"close":1377,"change":1092,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1377},"2025-09-11",19.98,-2.21,908700,{"date":1863,"open":1864,"high":1864,"low":1847,"close":1440,"change":1044,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1440},"2025-09-10",20.21,-1.54,577100,{"date":1868,"open":19,"high":1869,"low":1870,"close":1871,"change":424,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-09",20.48,20.09,20.18,-1.37,578400,{"date":1875,"open":1876,"high":342,"low":244,"close":1877,"change":372,"percent_change":278,"volume":1878,"transactions":9,"vwap":1877},"2025-09-08",20.43,20.46,588700,{"date":1880,"open":397,"high":395,"low":244,"close":1869,"change":1092,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1869},"2025-09-05",-2.1,950200,{"date":1884,"open":285,"high":204,"low":245,"close":1606,"change":1249,"percent_change":208,"volume":1885,"transactions":9,"vwap":1606},"2025-09-04",608800,{"date":1887,"open":507,"high":414,"low":500,"close":324,"change":1249,"percent_change":208,"volume":1888,"transactions":9,"vwap":324},"2025-09-03",716400,{"date":1890,"open":17,"high":506,"low":17,"close":315,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":315},"2025-09-02",0.45,2.2,881400,{"date":1895,"open":1433,"high":1869,"low":1440,"close":1876,"change":948,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1876},"2025-08-29",2,650800,{"date":1899,"open":1317,"high":1831,"low":1365,"close":1433,"change":334,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1433},"2025-08-28",0.96,510800,{"date":1903,"open":1433,"high":1484,"low":1384,"close":1397,"change":373,"percent_change":1185,"volume":1904,"transactions":9,"vwap":1397},"2025-08-27",645600,{"date":1906,"open":1830,"high":1325,"low":1412,"close":1492,"change":524,"percent_change":1451,"volume":1164,"transactions":9,"vwap":1492},"2025-08-26",{"date":1908,"open":1323,"high":1909,"low":1460,"close":1352,"change":1455,"percent_change":652,"volume":1910,"transactions":9,"vwap":1352},"2025-08-25",20.31,615600,{"date":1912,"open":1913,"high":236,"low":1331,"close":1914,"change":334,"percent_change":1687,"volume":1915,"transactions":9,"vwap":1914},"2025-08-22",20.11,20.16,521200,{"date":1917,"open":1331,"high":1479,"low":1417,"close":1478,"change":1249,"percent_change":208,"volume":664,"transactions":9,"vwap":1478},"2025-08-21",{"date":1919,"open":1920,"high":1312,"low":1450,"close":1465,"change":218,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1465},"2025-08-20",20.61,-2.78,516000,{"date":1924,"open":235,"high":324,"low":1534,"close":1518,"change":1004,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1518},"2025-08-19",-1.25,395900,{"date":1928,"open":398,"high":204,"low":1929,"close":235,"change":608,"percent_change":1930,"volume":1931,"transactions":9,"vwap":235},"2025-08-18",20.4,-0.67,1293400,{"date":1933,"open":1533,"high":352,"low":187,"close":1606,"change":333,"percent_change":334,"volume":1934,"transactions":9,"vwap":1606},"2025-08-15",895600,{"date":1936,"open":1937,"high":1606,"low":532,"close":315,"change":388,"percent_change":137,"volume":1938,"transactions":9,"vwap":315},"2025-08-14",20.57,900600,{"date":1940,"open":1871,"high":1503,"low":1831,"close":1920,"change":998,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1920},"2025-08-13",2.59,1057800,{"date":1944,"open":1460,"high":1913,"low":1396,"close":1870,"change":493,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1870},"2025-08-12",2.24,1147900,{"date":1948,"open":1949,"high":1364,"low":1950,"close":1378,"change":137,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1378},"2025-08-11",18.96,18.89,7.14,1655000,{"date":1954,"open":1955,"high":67,"low":1622,"close":1956,"change":217,"percent_change":609,"volume":1957,"transactions":9,"vwap":1956},"2025-08-08",18.43,18.34,613000,{"date":1959,"open":1680,"high":1960,"low":1961,"close":1805,"change":73,"percent_change":1272,"volume":1962,"transactions":9,"vwap":1805},"2025-08-07",18.97,18.21,1545400,{"date":1964,"open":1620,"high":1620,"low":1778,"close":1776,"change":447,"percent_change":708,"volume":1965,"transactions":9,"vwap":1776},"2025-08-06",675200,{"date":1967,"open":1968,"high":1784,"low":1969,"close":1970,"change":298,"percent_change":743,"volume":1971,"transactions":9,"vwap":1970},"2025-08-05",18.55,18.27,18.44,564900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1974,"change":446,"percent_change":353,"volume":1977,"transactions":9,"vwap":1974},"2025-08-04",18.59,18.72,18.4,543700,{"date":1979,"open":1806,"high":1980,"low":1981,"close":1982,"change":848,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-01",18.74,18.19,18.63,2.53,984200,{"date":1986,"open":1642,"high":1777,"low":1987,"close":1779,"change":1004,"percent_change":826,"volume":1988,"transactions":9,"vwap":1779},"2025-07-31",18.1,608900,{"date":1990,"open":1955,"high":1991,"low":1992,"close":1955,"change":695,"percent_change":877,"volume":1993,"transactions":9,"vwap":1955},"2025-07-30",18.69,18.28,709900,{"date":1995,"open":1968,"high":1975,"low":1996,"close":1805,"change":1260,"percent_change":651,"volume":1997,"transactions":9,"vwap":1805},"2025-07-29",18.36,475000,{"date":1999,"open":2000,"high":1825,"low":1620,"close":2001,"change":914,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-28",18.68,18.54,-0.96,790500,{"date":2005,"open":2006,"high":1817,"low":2007,"close":1975,"change":407,"percent_change":1255,"volume":2008,"transactions":9,"vwap":1975},"2025-07-25",18.92,18.65,885600,{"date":2010,"open":1379,"high":2011,"low":2012,"close":2006,"change":1413,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2006},"2025-07-24",19.32,18.87,-1.87,580600,{"date":2016,"open":1392,"high":1396,"low":2017,"close":2018,"change":381,"percent_change":381,"volume":2019,"transactions":9,"vwap":2018},"2025-07-23",19.07,19.28,662900,{"date":2021,"open":1824,"high":1412,"low":2022,"close":2018,"change":1499,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2018},"2025-07-22",19.17,-1.13,616300,{"date":2026,"open":1464,"high":1322,"low":2027,"close":1396,"change":923,"percent_change":1413,"volume":2028,"transactions":9,"vwap":1396},"2025-07-21",19.41,632100,{"date":2030,"open":1831,"high":1831,"low":2031,"close":1464,"change":1044,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1464},"2025-07-18",19.35,-1.56,898000,{"date":2035,"open":2036,"high":341,"low":1830,"close":1830,"change":959,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1830},"2025-07-17",20.17,-1.83,970600,{"date":2040,"open":1433,"high":1929,"low":1433,"close":1493,"change":478,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1493},"2025-07-16",1.45,923100,{"date":2044,"open":1340,"high":1316,"low":1345,"close":1331,"change":782,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1331},"2025-07-15",1.94,1469600,{"date":2048,"open":1848,"high":1480,"low":1819,"close":1324,"change":715,"percent_change":1721,"volume":2049,"transactions":9,"vwap":1324},"2025-07-14",1259700,{"date":2051,"open":1838,"high":1838,"low":2052,"close":2053,"change":268,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-11",18.75,18.77,-1.52,764800,{"date":2057,"open":1402,"high":1823,"low":1825,"close":1811,"change":1039,"percent_change":218,"volume":2058,"transactions":9,"vwap":1811},"2025-07-10",702600,{"date":2060,"open":2061,"high":1838,"low":2006,"close":2022,"change":1121,"percent_change":1097,"volume":2062,"transactions":9,"vwap":2022},"2025-07-09",19.25,724600,{"date":2064,"open":2065,"high":2066,"low":1813,"close":1811,"change":680,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1811},"2025-07-08",18.95,19.15,0.79,949600,{"date":2070,"open":2071,"high":1386,"low":2012,"close":2072,"change":2073,"percent_change":2032,"volume":2074,"transactions":9,"vwap":2072},"2025-07-07",19.23,18.91,-0.3,1089000,{"date":2076,"open":1824,"high":1824,"low":1826,"close":2077,"change":447,"percent_change":354,"volume":2078,"transactions":9,"vwap":2077},"2025-07-03",19.21,617700,{"date":2080,"open":1352,"high":1440,"low":1385,"close":1838,"change":1158,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1838},"2025-07-02",-1.97,903900,{"date":2084,"open":1913,"high":1871,"low":1352,"close":1439,"change":2073,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1439},"2025-07-01",-1.49,694600,{"date":2088,"open":2089,"high":1484,"low":1450,"close":1870,"change":811,"percent_change":1494,"volume":2090,"transactions":9,"vwap":1870},"2025-06-30",20.1,611200,{"date":2092,"open":20,"high":1937,"low":1412,"close":1331,"change":651,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1331},"2025-06-27",-2.11,3001000,{"date":2096,"open":532,"high":1312,"low":1488,"close":523,"change":373,"percent_change":1092,"volume":2097,"transactions":9,"vwap":523},"2025-06-26",642900,{"date":2099,"open":492,"high":316,"low":2100,"close":1869,"change":407,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1869},"2025-06-25",20.37,-0.97,821000,{"date":2104,"open":1533,"high":936,"low":1877,"close":406,"change":608,"percent_change":1930,"volume":2105,"transactions":9,"vwap":406},"2025-06-24",785800,{"date":2107,"open":2108,"high":2108,"low":1869,"close":522,"change":914,"percent_change":1341,"volume":2109,"transactions":9,"vwap":522},"2025-06-23",21.040001,885700,{"date":2111,"open":506,"high":2112,"low":1606,"close":276,"change":1580,"percent_change":2113,"volume":2114,"transactions":9,"vwap":276},"2025-06-20",21.59,-2.14,1218200,{"date":2116,"open":615,"high":1571,"low":380,"close":475,"change":1249,"percent_change":132,"volume":2117,"transactions":9,"vwap":475},"2025-06-18",644200,{"date":2119,"open":726,"high":936,"low":306,"close":617,"change":1413,"percent_change":2120,"volume":2121,"transactions":9,"vwap":617},"2025-06-17",-1.65,1119000,{"date":2123,"open":686,"high":2124,"low":641,"close":929,"change":1121,"percent_change":599,"volume":2125,"transactions":9,"vwap":929},"2025-06-16",22,986900,{"date":2127,"open":2128,"high":1293,"low":295,"close":686,"change":478,"percent_change":1610,"volume":2129,"transactions":9,"vwap":686},"2025-06-13",21.32,1422300,{"date":2131,"open":224,"high":631,"low":195,"close":587,"change":810,"percent_change":21,"volume":2132,"transactions":9,"vwap":587},"2025-06-12",1442900,{"date":2134,"open":596,"high":922,"low":380,"close":2135,"change":877,"percent_change":257,"volume":2136,"transactions":9,"vwap":2135},"2025-06-11",21.37,711100,{"date":2138,"open":660,"high":667,"low":360,"close":2139,"change":189,"percent_change":485,"volume":2140,"transactions":9,"vwap":2139},"2025-06-10",21.53,1055400,{"date":2142,"open":1571,"high":726,"low":1283,"close":641,"change":381,"percent_change":381,"volume":2143,"transactions":9,"vwap":641},"2025-06-09",1349500,{"date":2145,"open":207,"high":1571,"low":264,"close":641,"change":736,"percent_change":2045,"volume":2146,"transactions":9,"vwap":641},"2025-06-06",1154800,{"date":2148,"open":1533,"high":286,"low":245,"close":264,"change":478,"percent_change":1643,"volume":2149,"transactions":9,"vwap":264},"2025-06-05",1059200,{"date":2151,"open":225,"high":265,"low":2152,"close":315,"change":971,"percent_change":1610,"volume":2153,"transactions":9,"vwap":315},"2025-06-04",20.56,1310000,{"date":2155,"open":1505,"high":522,"low":2089,"close":186,"change":848,"percent_change":2156,"volume":2114,"transactions":9,"vwap":186},"2025-06-03",2.28,{"date":2158,"open":1824,"high":2159,"low":1403,"close":1505,"change":1380,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1505},"2025-06-02",20.33,2.91,1360000,{"date":2163,"open":1347,"high":1460,"low":1838,"close":1464,"change":237,"percent_change":736,"volume":2164,"transactions":9,"vwap":1464},"2025-05-30",872000,{"date":2166,"open":2167,"high":1340,"low":1793,"close":1347,"change":2168,"percent_change":2045,"volume":2169,"transactions":9,"vwap":1347},"2025-05-29",19.09,0.37,722700,{"date":2171,"open":2167,"high":1373,"low":2172,"close":2173,"change":695,"percent_change":877,"volume":2174,"transactions":9,"vwap":2173},"2025-05-28",19.02,19.12,836000,{"date":2176,"open":1812,"high":1407,"low":1817,"close":2066,"change":54,"percent_change":1687,"volume":2177,"transactions":9,"vwap":2066},"2025-05-27",1040700,{"date":2179,"open":1980,"high":1819,"low":2180,"close":1960,"change":680,"percent_change":797,"volume":2181,"transactions":9,"vwap":1960},"2025-05-23",18.66,808200,{"date":2183,"open":2006,"high":2172,"low":1974,"close":2184,"change":696,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-22",18.82,-0.69,533700,{"date":2188,"open":2189,"high":2190,"low":1975,"close":2065,"change":524,"percent_change":1163,"volume":2191,"transactions":9,"vwap":2065},"2025-05-21",18.78,19.08,665500,{"date":2193,"open":2194,"high":1799,"low":1806,"close":2189,"change":680,"percent_change":715,"volume":2195,"transactions":9,"vwap":2189},"2025-05-20",18.61,637400,{"date":2197,"open":1974,"high":2052,"low":2001,"close":1982,"change":364,"percent_change":388,"volume":2198,"transactions":9,"vwap":1982},"2025-05-19",392600,{"date":2200,"open":1992,"high":2052,"low":2201,"close":1784,"change":1130,"percent_change":1610,"volume":2202,"transactions":9,"vwap":1784},"2025-05-16",18.13,818800,{"date":2204,"open":2205,"high":2206,"low":2205,"close":1620,"change":671,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1620},"2025-05-15",18.08,18.56,1.78,636000,{"date":2210,"open":1969,"high":2211,"low":2212,"close":1619,"change":570,"percent_change":1872,"volume":2213,"transactions":9,"vwap":1619},"2025-05-14",18.37,17.99,562100,{"date":2215,"open":1974,"high":2216,"low":2217,"close":1680,"change":550,"percent_change":2218,"volume":1535,"transactions":9,"vwap":1680},"2025-05-13",18.62,18.040001,-1.88,{"date":2220,"open":1806,"high":1975,"low":2221,"close":2194,"change":364,"percent_change":388,"volume":2222,"transactions":9,"vwap":2194},"2025-05-12",18.48,546000,{"date":2224,"open":2216,"high":2225,"low":1976,"close":2206,"change":372,"percent_change":1039,"volume":2226,"transactions":9,"vwap":2206},"2025-05-09",18.67,445700,{"date":2228,"open":2229,"high":2053,"low":2230,"close":1784,"change":877,"percent_change":1542,"volume":2231,"transactions":9,"vwap":1784},"2025-05-08",18.76,18.049999,700300,{"date":2233,"open":2229,"high":2234,"low":1991,"close":1980,"change":810,"percent_change":1434,"volume":2235,"transactions":9,"vwap":1980},"2025-05-07",18.9,453800,{"date":2237,"open":1798,"high":2053,"low":1777,"close":1798,"change":695,"percent_change":877,"volume":2238,"transactions":9,"vwap":1798},"2025-05-06",440800,{"date":2240,"open":1798,"high":2053,"low":67,"close":1980,"change":1249,"percent_change":1121,"volume":2241,"transactions":9,"vwap":1980},"2025-05-05",430200,{"date":2243,"open":1684,"high":1614,"low":2244,"close":1975,"change":432,"percent_change":782,"volume":2245,"transactions":9,"vwap":1975},"2025-05-02",18.64,529000,{"date":2247,"open":2225,"high":2000,"low":2248,"close":2007,"change":446,"percent_change":353,"volume":2249,"transactions":9,"vwap":2007},"2025-05-01",18.32,522600,{"date":2251,"open":67,"high":2189,"low":2206,"close":1991,"change":524,"percent_change":1080,"volume":2252,"transactions":9,"vwap":1991},"2025-04-30",551500,{"date":2254,"open":1956,"high":2052,"low":1642,"close":2255,"change":21,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-04-29",18.52,0.76,573200,{"date":2259,"open":1992,"high":1976,"low":2260,"close":2261,"change":21,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-28",18.24,18.38,0.77,1053100,{"date":2265,"open":2248,"high":2248,"low":1619,"close":2260,"change":608,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2260},"2025-04-25",-0.76,419400,{"date":2269,"open":2211,"high":1806,"low":1680,"close":2261,"change":363,"percent_change":364,"volume":2270,"transactions":9,"vwap":2261},"2025-04-24",551900,{"date":181,"open":1968,"high":2216,"low":1969,"close":2211,"change":914,"percent_change":2101,"volume":2272,"transactions":9,"vwap":2211},515800]