[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVX":3,"homepage-market-summary":31,"stock-historical-INVX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INVX","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},"Innovex International, Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Innovex International Inc designs, manufactures, sells, and rents mission-critical engineered products to the oil and natural gas industry. Its products are Subsea, Surface Wellheads, Well Construction, Well Completion, Production Solutions, Fishing & Intervention. Its products support upstream onshore and offshore activities. The group's geographic regions are North America, Latin America, Middle East & Asia Pacific, and Europe & Africa.","2,160","Humble, TX",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},28.41,27.51,29.23,27.41,27.31,1.1,4.03,784657.066696,12082,28.603,33.71,17.01,518673.1232733785,68.3,7280,{"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":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},11.93,476146,173793353.941618,84.6,"2025-04-23",[184,185,195,206,217,226,237,246,257,267,277,288,298,309,319,328,338,349,359,370,381,392,403,414,422,431,441,450,460,470,479,489,499,509,518,528,539,549,559,569,579,589,599,610,618,627,637,647,658,667,676,685,695,706,715,725,732,740,748,755,764,773,782,790,797,806,813,821,829,838,846,852,858,866,873,882,890,897,903,910,917,925,930,937,944,951,958,964,970,977,982,988,994,1002,1010,1019,1026,1034,1040,1048,1053,1059,1065,1072,1078,1083,1090,1096,1104,1112,1118,1124,1130,1135,1141,1145,1151,1158,1164,1170,1177,1182,1188,1194,1197,1203,1209,1217,1226,1233,1237,1244,1250,1257,1265,1273,1279,1287,1293,1302,1308,1314,1320,1326,1330,1337,1344,1351,1358,1364,1370,1376,1382,1388,1395,1402,1408,1412,1419,1427,1432,1436,1442,1446,1451,1457,1461,1468,1473,1480,1485,1490,1493,1497,1501,1505,1512,1516,1522,1528,1533,1538,1543,1548,1555,1561,1569,1577,1583,1590,1599,1606,1614,1620,1625,1630,1638,1645,1652,1661,1668,1677,1684,1689,1695,1701,1707,1714,1720,1726,1734,1741,1746,1752,1758,1766,1772,1780,1786,1792,1798,1803,1810,1817,1824,1833,1841,1849,1856,1863,1871,1878,1885,1893,1901,1907,1915,1921,1928,1935,1941,1949,1955,1963,1971,1977,1984,1991,1999,2005,2012,2019,2027,2033,2039,2045,2052,2058,2064,2071,2080,2085,2091,2099,2107,2114,2121,2129,2135,2143,2150,2157,2163,2170,2175,2181,2186,2193,2198,2202,2208,2214,2221,2229,2234,2239,2246,2252,2257,2264,2272,2280,2285,2290,2296,2304,2311,2316,2324,2329,2334,2338,2341,2348,2354,2359,2365,2370,2377,2382,2388,2393,2397,2402,2407,2413,2416,2422,2428,2433,2437,2443,2450,2456,2462,2466,2470,2475,2481,2484,2487,2491,2495,2500,2506,2512,2518,2525,2532,2538,2544,2550,2557,2562,2567,2574,2581,2587,2592,2597,2602,2606,2610,2616,2621,2626,2632,2639,2643,2647,2651,2655,2658,2664,2669],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",27.39,28.12,27.23,-0.21,-0.76,1013342.043249,10391,27.4551,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",26.88,27.66,26.6339,27.52,0.5,1.85,528892.059741,8688,27.497,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",27.4,27.78,27,27.02,-0.39,-1.42,648009.02114,10387,27.179,{"date":218,"open":219,"high":220,"low":19,"close":19,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",28.39,28.54,-1.45,-5.02,557368.584172,9949,27.5951,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",28.8,29.05,28.3,28.86,0.36,1.26,415225.153964,8052,28.8316,{"date":238,"open":239,"high":240,"low":241,"close":239,"change":242,"percent_change":190,"volume":243,"transactions":244,"vwap":245},"2026-09-25",28.5,28.98,28.09,-0.06,339820.2439,6845,28.5325,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",28.65,28.79,28.28,28.56,0.14,0.49,491234.679576,7424,28.5603,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",28,28.42,27.68,0.45,1.61,321762.189022,8083,28.2342,{"date":268,"open":269,"high":270,"low":210,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",27.06,28.25,27.97,0.64,2.34,610581.039671,12756,27.9556,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",28.66,28.855,27.28,27.33,-1.47,-5.1,769326.53433,12841,27.5483,{"date":289,"open":290,"high":291,"low":292,"close":228,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",29.11,29.41,28.75,-0.37,-1.27,3385605.824589,12226,28.8475,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",29.56,29.87,28.89,29.17,-0.16,-0.55,916129.995772,11490,29.1697,{"date":310,"open":311,"high":312,"low":249,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",29.93,30.12,29.33,-0.62,-2.07,672073.741376,12427,29.4016,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":47,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",29.3,30.25,29.95,2.99,539969.983656,13790,29.859,{"date":329,"open":330,"high":331,"low":279,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",29.81,29.825,29.08,-1.05,-3.48,813070.841847,15290,29.0152,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",29.98,30.29,29.37,30.13,0.44,1.48,757555.119656,12355,29.8801,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",30.19,28.88,29.69,-0.15,-0.5,838020.81943,13653,29.6069,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",30,30.57,29.52,29.84,0.04,0.13,693292.941404,16593,29.9192,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",30.72,30.815,29.59,29.8,-0.27,-0.9,1314311.818541,21231,29.964,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",30.63,30.7773,29.55,30.07,-0.73,-2.37,825347.778592,14054,29.9239,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",31.32,31.56,30.445,30.8,-0.35,-1.12,1389392.983787,16517,30.8479,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",30.06,31.54,29.97,31.15,0.9,2.98,779663.602075,12109,31.0655,{"date":415,"open":416,"high":416,"low":301,"close":322,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",30.95,-0.42,-1.37,581910.765161,11787,30.2957,{"date":423,"open":372,"high":424,"low":425,"close":426,"change":102,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",31.27,30.27,30.67,1.86,700025.822953,11394,30.619,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":409,"volume":438,"transactions":439,"vwap":440},"2026-08-28",29.99,30.5,29.32,30.11,0.27,684023.277728,9256,30.2108,{"date":442,"open":443,"high":362,"low":444,"close":364,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",28.2,28.11,1.58,5.59,843533.868476,10606,29.4912,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":417,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",28.46,28.67,27.9,28.26,-1.46,544008.464572,9307,28.2068,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":73,"volume":467,"transactions":468,"vwap":469},"2026-08-25",28.51,29.14,28.34,28.68,0.06,522103.896183,9617,28.7954,{"date":471,"open":472,"high":321,"low":455,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",29.09,28.62,-0.7,-2.39,698207.130411,10418,28.644,{"date":480,"open":481,"high":482,"low":483,"close":435,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",29.34,29.51,28.64,0.17,0.58,565053.697445,9362,29.1835,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":376,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",29.38,29.595,28.705,29.15,-0.92,451772.646961,9237,29.0684,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":387,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",30.61,30.79,29.27,29.42,-2.42,504127.93698,8416,29.5804,{"date":510,"open":511,"high":511,"low":433,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",30.89,30.15,-0.64,-2.08,541318.660601,8314,30.1754,{"date":519,"open":520,"high":521,"low":522,"close":502,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",31.44,31.65,30.73,-0.45,-1.44,493559.564032,9580,30.9486,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",30.99,31.85,30.885,31.24,0.46,1.49,631219.696144,10188,31.3498,{"date":540,"open":361,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",31.074,29.76,30.78,0.39,1.28,862191.288982,12686,30.7168,{"date":550,"open":407,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",30.62,29.71,30.39,0.25,0.83,668244.05418,11947,30.2668,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",29,30.14,28.76,0.97,3.33,1168593.999647,19770,29.7784,{"date":570,"open":571,"high":572,"low":573,"close":303,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",28.14,29.205,27.825,1.07,3.81,1731753.008234,25100,28.8782,{"date":580,"open":581,"high":292,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",28.45,27.82,28.1,-2.6,-8.47,3287282.194426,32136,28.287,{"date":590,"open":416,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",31.34,30.58,30.7,0.26,0.85,434179.742695,8156,30.8171,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",31.39,31.4587,29.57,30.44,-1.19,-3.76,602469.844508,11685,30.398,{"date":611,"open":612,"high":26,"low":612,"close":613,"change":565,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",28.78,31.63,11.77,1281529.332763,23251,31.9567,{"date":619,"open":620,"high":483,"low":621,"close":230,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",27.45,27.08,0.22,0.78,400868.223562,10001,28.2818,{"date":628,"open":197,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",28.455,26.5901,28.08,1.52,5.72,429295.826749,10009,27.7953,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":555,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",26.18,26.91,25.975,26.56,3.23,513657.999635,9023,26.5486,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",26.38,26.935,25.6,25.73,0.11,0.43,353031.368262,7367,25.8714,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":495,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",26.64,25.6176,25.62,-3.47,306285.158954,6607,25.8581,{"date":668,"open":669,"high":20,"low":670,"close":671,"change":672,"percent_change":399,"volume":673,"transactions":674,"vwap":675},"2026-07-27",26.76,26.33,26.54,-0.3,331410.238684,8755,26.6078,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":484,"percent_change":272,"volume":682,"transactions":683,"vwap":684},"2026-07-24",26.95,27.58,26.73,26.84,293742.682315,6177,26.9505,{"date":686,"open":687,"high":688,"low":642,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",27.46,27.84,26.67,-0.52,-1.91,412567.700001,7689,26.8265,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",26.75,27.65,26.74,27.19,0.8,3.03,351905.373031,7219,27.2369,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":595,"percent_change":565,"volume":712,"transactions":713,"vwap":714},"2026-07-21",25.56,26.55,25.14,26.39,322740.297565,7220,26.2459,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":89,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",25.71,26.055,25.375,25.54,-0.93,303186.113592,7187,25.7151,{"date":726,"open":652,"high":727,"low":728,"close":729,"change":730,"percent_change":437,"volume":731,"transactions":9,"vwap":729},"2026-07-17",25.88,25.48,25.78,0.07,298400,{"date":733,"open":734,"high":735,"low":736,"close":717,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":717},"2026-07-16",25.89,26.28,25.67,-0.17,-0.66,335100,{"date":741,"open":742,"high":743,"low":744,"close":727,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":727},"2026-07-15",26.049999,26.2,25.35,0.16,0.62,214600,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":622,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-14",26.1,25.53,25.72,0.86,220100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",25.76,26.21,25.49,25.5,0.03,0.12,347900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",25.11,25.58,25,25.47,0.41,1.64,208100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",25.15,25.25,24.8,25.059999,-0.07,-0.28,285100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",24.41,25.41,25.13,1.08,4.49,495200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":344,"percent_change":427,"volume":796,"transactions":9,"vwap":795},"2026-07-07",23.91,24.19,23.68,24.049999,255200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",24.059999,24.65,23.57,23.61,-0.48,-1.99,321200,{"date":807,"open":792,"high":800,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",22.21,24.09,-0.19,-0.78,425800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":690,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",24.31,24.83,23.97,24.28,-2.1,369200,{"date":822,"open":823,"high":824,"low":825,"close":777,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":777},"2026-06-30",24.69,24.93,24.24,0.24,0.98,543500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",25.55,25.79,24.52,24.56,-0.87,-3.42,470800,{"date":839,"open":776,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",25.68,24.77,25.43,-0.13,-0.51,1762700,{"date":847,"open":848,"high":849,"low":848,"close":708,"change":850,"percent_change":304,"volume":851,"transactions":9,"vwap":708},"2026-06-25",25.37,26.3,-0.04,303600,{"date":853,"open":854,"high":855,"low":777,"close":651,"change":856,"percent_change":810,"volume":857,"transactions":9,"vwap":651},"2026-06-24",25.61,25.9,-0.05,358800,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":850,"volume":865,"transactions":9,"vwap":863},"2026-06-23",25.59,25.97,25.32,25.65,-0.01,363300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":132,"percent_change":117,"volume":872,"transactions":9,"vwap":871},"2026-06-22",25.86,26.13,25.31,25.66,445700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",26.09,26.23,24.85,25.57,-0.58,-2.22,1411300,{"date":883,"open":884,"high":20,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",26.96,26.07,26.15,-0.6,-2.24,375400,{"date":891,"open":892,"high":893,"low":894,"close":697,"change":213,"percent_change":895,"volume":896,"transactions":9,"vwap":697},"2026-06-16",27.99,28.01,26.41,-5.04,360800,{"date":898,"open":561,"high":561,"low":893,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",28.17,-1.28,-4.35,338300,{"date":904,"open":220,"high":905,"low":452,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",29.64,29.45,0.7,2.43,296400,{"date":911,"open":912,"high":913,"low":914,"close":292,"change":915,"percent_change":730,"volume":916,"transactions":9,"vwap":292},"2026-06-11",29.39,29.4,28.37,0.02,222400,{"date":918,"open":919,"high":920,"low":921,"close":919,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":919},"2026-06-10",28.73,29.67,28.44,0.3,1.06,345500,{"date":926,"open":561,"high":927,"low":443,"close":928,"change":417,"percent_change":456,"volume":929,"transactions":9,"vwap":928},"2026-06-09",29.31,28.43,419200,{"date":931,"open":932,"high":342,"low":679,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",27.92,28.85,2.06,7.69,312200,{"date":938,"open":893,"high":893,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",26.49,26.79,-1.54,-5.44,281500,{"date":945,"open":455,"high":946,"low":947,"close":948,"change":827,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-04",28.77,27.24,28.33,3.58,306400,{"date":952,"open":932,"high":953,"low":281,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",28.19,27.35,-0.69,-2.46,428400,{"date":959,"open":960,"high":953,"low":960,"close":961,"change":923,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",27.16,28.040001,3.93,311700,{"date":965,"open":621,"high":189,"low":966,"close":967,"change":437,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",26.69,26.98,1.01,614000,{"date":971,"open":972,"high":210,"low":973,"close":974,"change":975,"percent_change":721,"volume":976,"transactions":9,"vwap":974},"2026-05-29",26.9,26.26,26.71,-0.25,552900,{"date":978,"open":979,"high":259,"low":980,"close":884,"change":955,"percent_change":981,"volume":924,"transactions":9,"vwap":884},"2026-05-28",27.61,26.82,-2.5,{"date":983,"open":906,"high":906,"low":984,"close":698,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":698},"2026-05-27",27.56,-2.3,-7.68,496000,{"date":989,"open":512,"high":990,"low":375,"close":323,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":323},"2026-05-26",31.22,-0.1,-0.33,479400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":981,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",30.74,31.6,29.96,30.049999,-0.77,425100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":523,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",30.87,31.18,30.51,30.82,-0.14,411600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",31.049999,31.9,30.84,30.96,-0.09,-0.29,768200,{"date":1020,"open":362,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1012},"2026-05-19",32.25,30.3,0.75,2.48,1040100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1022,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-05-18",27.94,30.46,27.88,2.3,8.21,695300,{"date":1035,"open":1036,"high":241,"low":1037,"close":259,"change":544,"percent_change":1038,"volume":1039,"transactions":9,"vwap":259},"2026-05-15",27.76,27.14,1.41,394100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":979,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":979},"2026-05-14",27.36,27.75,27.22,0.19,0.69,234000,{"date":1049,"open":19,"high":259,"low":678,"close":1050,"change":1051,"percent_change":365,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",27.42,0.01,400300,{"date":1054,"open":1055,"high":1056,"low":678,"close":19,"change":117,"percent_change":1057,"volume":1058,"transactions":9,"vwap":19},"2026-05-12",27.17,27.49,1.29,282200,{"date":1060,"open":1061,"high":187,"low":1061,"close":1062,"change":534,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",26.36,27.059999,1.73,223400,{"date":1066,"open":1067,"high":954,"low":939,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",26.81,26.6,-0.03,-0.11,272600,{"date":1073,"open":1074,"high":1043,"low":1075,"close":1074,"change":355,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-07",26.63,26.17,-1.84,389100,{"date":1079,"open":886,"high":954,"low":757,"close":1080,"change":262,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-06",27.13,1.69,482800,{"date":1084,"open":561,"high":561,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-05",26.48,26.68,-0.74,-2.7,528600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1050,"change":376,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1050},"2026-05-04",27.79,27.3,-0.98,242400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1017,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",27.57,27.8,27.01,27.69,-0.08,277300,{"date":1105,"open":688,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",28.049999,27.43,27.77,-0.43,-1.52,408900,{"date":1113,"open":452,"high":1114,"low":1115,"close":443,"change":1116,"percent_change":54,"volume":1117,"transactions":9,"vwap":443},"2026-04-29",28.49,27.54,0.05,474900,{"date":1119,"open":271,"high":452,"low":1120,"close":1121,"change":1122,"percent_change":232,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",27.85,28.15,0.1,327400,{"date":1125,"open":892,"high":928,"low":1126,"close":1106,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1106},"2026-04-27",27.87,0.15,0.54,470400,{"date":1131,"open":187,"high":1132,"low":1093,"close":454,"change":746,"percent_change":1133,"volume":1134,"transactions":9,"vwap":454},"2026-04-24",27.96,2.27,264000,{"date":1136,"open":1050,"high":1137,"low":1138,"close":281,"change":1139,"percent_change":738,"volume":1140,"transactions":9,"vwap":281},"2026-04-23",28.030001,27.15,-0.18,300300,{"date":1142,"open":640,"high":1099,"low":640,"close":687,"change":163,"percent_change":1143,"volume":1144,"transactions":9,"vwap":687},"2026-04-22",3.31,385800,{"date":1146,"open":1147,"high":1068,"low":1147,"close":1148,"change":163,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",25.91,26.58,3.42,344700,{"date":1152,"open":840,"high":1153,"low":1154,"close":1155,"change":1069,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",25.92,25.29,25.7,-0.12,342600,{"date":1159,"open":720,"high":869,"low":1160,"close":652,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":652},"2026-04-17",25.16,-0.56,-2.13,354500,{"date":1165,"open":1153,"high":1166,"low":729,"close":1167,"change":1168,"percent_change":787,"volume":1169,"transactions":9,"vwap":1167},"2026-04-16",26.47,26.29,0.28,248700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":132,"percent_change":117,"volume":1176,"transactions":9,"vwap":1175},"2026-04-15",25.64,26.12,25.4,26.01,241800,{"date":1178,"open":1075,"high":670,"low":1179,"close":1153,"change":523,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1153},"2026-04-14",25.75,-1.71,297100,{"date":1183,"open":1184,"high":967,"low":1075,"close":1185,"change":1008,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-13",26.83,26.37,-0.53,288400,{"date":1189,"open":1190,"high":709,"low":868,"close":1191,"change":1122,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",26.4,26.51,0.38,338400,{"date":1195,"open":785,"high":1191,"low":785,"close":894,"change":272,"percent_change":1024,"volume":1196,"transactions":9,"vwap":894},"2026-04-09",422500,{"date":1198,"open":1199,"high":1200,"low":800,"close":1201,"change":437,"percent_change":923,"volume":1202,"transactions":9,"vwap":1201},"2026-04-08",24.87,25.96,25.77,755200,{"date":1204,"open":1205,"high":708,"low":777,"close":760,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":760},"2026-04-07",24.81,0.71,2.86,428100,{"date":1210,"open":710,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-06",25.74,24.33,24.79,0.33,1.35,382600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",25.02,26,24.44,24.46,0.23,0.95,485100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":304,"percent_change":738,"volume":1232,"transactions":9,"vwap":1231},"2026-04-01",24.11,24.71,24.040001,24.23,467800,{"date":1234,"open":1221,"high":778,"low":1231,"close":1235,"change":252,"percent_change":485,"volume":1236,"transactions":9,"vwap":1235},"2026-03-31",24.39,578600,{"date":1238,"open":651,"high":662,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-30",24.2,24.25,-0.88,-3.5,436800,{"date":1245,"open":1213,"high":1246,"low":1247,"close":786,"change":1248,"percent_change":74,"volume":1249,"transactions":9,"vwap":786},"2026-03-27",25.81,24.43,0.34,452300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1213,"change":544,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1213},"2026-03-26",24.22,24.82,24.12,1.6,383600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":992,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-25",24.64,24.88,24.27,24.4,-1.33,329000,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-24",24.6,25.23,24.73,0.08,0.32,543100,{"date":1274,"open":1275,"high":1253,"low":1276,"close":800,"change":272,"percent_change":1277,"volume":1278,"transactions":9,"vwap":800},"2026-03-23",23.81,23.77,2.67,863400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":672,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-20",24.45,24.51,23.63,24.01,-1.23,1207500,{"date":1288,"open":1289,"high":1290,"low":793,"close":815,"change":1291,"percent_change":456,"volume":1292,"transactions":9,"vwap":815},"2026-03-19",24.66,24.9,-0.36,767300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",25.21,25.27,24.55,24.67,-0.41,-1.63,434100,{"date":1303,"open":1304,"high":760,"low":823,"close":1305,"change":122,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-17",24.74,25.08,2.58,324400,{"date":1309,"open":1310,"high":1298,"low":1311,"close":1281,"change":554,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1281},"2026-03-16",24.15,24,1.03,393500,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1239,"change":730,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1239},"2026-03-13",24.26,23.62,0.29,608700,{"date":1321,"open":729,"high":729,"low":1254,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",24.13,-1.97,-7.55,693100,{"date":1327,"open":1328,"high":670,"low":751,"close":750,"change":466,"percent_change":1223,"volume":1329,"transactions":9,"vwap":750},"2026-03-11",25.8,509900,{"date":1331,"open":1332,"high":281,"low":861,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",26.59,26.040001,-0.75,-2.8,857300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":940,"change":879,"percent_change":1342,"volume":1343,"transactions":9,"vwap":940},"2026-03-09",27.7,27.95,26.25,-2.12,642700,{"date":1345,"open":1346,"high":1347,"low":1190,"close":1348,"change":262,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-06",26.89,27.5,27.37,1.67,883800,{"date":1352,"open":1353,"high":210,"low":1354,"close":1355,"change":122,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-05",26.34,25.99,26.92,2.4,1103400,{"date":1359,"open":1360,"high":711,"low":1360,"close":1167,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1167},"2026-03-04",25.52,0.57,2.22,942100,{"date":1365,"open":863,"high":886,"low":1366,"close":752,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":752},"2026-03-03",25.3,-0.81,-3.05,751500,{"date":1371,"open":1372,"high":1086,"low":651,"close":1373,"change":54,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-02",26.35,26.53,0.68,1205500,{"date":1377,"open":1378,"high":1068,"low":1379,"close":1372,"change":1017,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-02-27",26.45,26.02,-1.09,793600,{"date":1383,"open":1384,"high":20,"low":744,"close":660,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":660},"2026-02-26",26.97,-2.61,-8.92,3964700,{"date":1389,"open":1390,"high":1391,"low":961,"close":1392,"change":117,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",28.93,29.48,29.25,1.21,535300,{"date":1396,"open":1397,"high":1398,"low":1366,"close":1399,"change":1063,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-24",25.83,29.44,28.9,6.37,1029200,{"date":1403,"open":831,"high":281,"low":1404,"close":1055,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1055},"2026-02-23",25.45,1.7,6.67,1513900,{"date":1409,"open":775,"high":728,"low":1410,"close":769,"change":761,"percent_change":762,"volume":1411,"transactions":9,"vwap":769},"2026-02-20",24.94,384300,{"date":1413,"open":1160,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":345,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",25.51,25.1,25.44,0.37,492900,{"date":1420,"open":1421,"high":1422,"low":1205,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-18",24.91,25.46,25.07,0.51,2.08,397700,{"date":1428,"open":1229,"high":1229,"low":1429,"close":834,"change":1430,"percent_change":1367,"volume":1431,"transactions":9,"vwap":834},"2026-02-17",23.88,-0.2,239800,{"date":1433,"open":1247,"high":1416,"low":1247,"close":1434,"change":762,"percent_change":253,"volume":1435,"transactions":9,"vwap":1434},"2026-02-13",24.76,432700,{"date":1437,"open":1438,"high":760,"low":1228,"close":1259,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1259},"2026-02-12",25.33,-0.82,-3.22,315800,{"date":1443,"open":729,"high":1333,"low":766,"close":1422,"change":1318,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1422},"2026-02-11",1.15,400400,{"date":1447,"open":1174,"high":760,"low":1297,"close":1448,"change":737,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-10",25.17,-0.67,232700,{"date":1452,"open":1453,"high":708,"low":1454,"close":1455,"change":864,"percent_change":850,"volume":1456,"transactions":9,"vwap":1455},"2026-02-09",25.38,25.040001,25.34,311000,{"date":1458,"open":1221,"high":767,"low":1221,"close":744,"change":233,"percent_change":1459,"volume":1460,"transactions":9,"vwap":744},"2026-02-06",5.23,465100,{"date":1462,"open":1463,"high":1260,"low":1464,"close":809,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":809},"2026-02-05",24.59,24.02,-0.85,-3.41,278100,{"date":1469,"open":785,"high":662,"low":1470,"close":1410,"change":1109,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1410},"2026-02-04",24.49,-1.69,359900,{"date":1474,"open":1475,"high":1476,"low":1297,"close":848,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":848},"2026-02-03",24.61,25.42,0.94,3.85,448800,{"date":1481,"open":1239,"high":1482,"low":1483,"close":1247,"change":417,"percent_change":1471,"volume":1484,"transactions":9,"vwap":1247},"2026-02-02",25.030001,24.08,404500,{"date":1486,"open":1260,"high":1487,"low":1475,"close":877,"change":1488,"percent_change":294,"volume":1489,"transactions":9,"vwap":877},"2026-01-30",25.2,-0.32,429700,{"date":1491,"open":868,"high":671,"low":1454,"close":1448,"change":1051,"percent_change":365,"volume":1492,"transactions":9,"vwap":1448},"2026-01-29",359000,{"date":1494,"open":849,"high":894,"low":775,"close":1160,"change":721,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1160},"2026-01-28",-3.56,487000,{"date":1498,"open":832,"high":649,"low":832,"close":875,"change":344,"percent_change":1499,"volume":1500,"transactions":9,"vwap":875},"2026-01-27",1.72,218900,{"date":1502,"open":670,"high":1503,"low":1416,"close":863,"change":262,"percent_change":1504,"volume":865,"transactions":9,"vwap":863},"2026-01-26",26.52,1.79,{"date":1506,"open":1507,"high":1508,"low":775,"close":1487,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1487},"2026-01-23",26.16,26.65,-0.61,-2.36,403900,{"date":1513,"open":842,"high":727,"low":1154,"close":1246,"change":922,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1246},"2026-01-22",1.18,297700,{"date":1517,"open":768,"high":757,"low":1518,"close":1414,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1414},"2026-01-21",24.86,1.04,4.25,414900,{"date":1523,"open":1524,"high":1297,"low":1525,"close":1526,"change":484,"percent_change":907,"volume":1527,"transactions":9,"vwap":1526},"2026-01-20",24.21,23.94,24.47,521000,{"date":1529,"open":1247,"high":1298,"low":1530,"close":1531,"change":864,"percent_change":850,"volume":1532,"transactions":9,"vwap":1531},"2026-01-16",23.95,24.3,430900,{"date":1534,"open":1284,"high":1535,"low":1536,"close":815,"change":761,"percent_change":762,"volume":1537,"transactions":9,"vwap":815},"2026-01-15",24.32,23.67,450600,{"date":1539,"open":1199,"high":775,"low":1540,"close":818,"change":1017,"percent_change":1541,"volume":1542,"transactions":9,"vwap":818},"2026-01-14",24.18,-1.18,322700,{"date":1544,"open":1545,"high":823,"low":1545,"close":1546,"change":968,"percent_change":1547,"volume":950,"transactions":9,"vwap":1546},"2026-01-13",23.74,24.57,4.29,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":466,"percent_change":594,"volume":1554,"transactions":9,"vwap":1553},"2026-01-12",23.51,23.65,23.09,23.56,252700,{"date":1556,"open":1557,"high":801,"low":1558,"close":1559,"change":1127,"percent_change":272,"volume":1560,"transactions":9,"vwap":1559},"2026-01-09",23.44,23.17,23.5,332700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1023,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-08",22.7,23.47,22.67,23.35,3.32,387700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1109,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-07",23.030001,23.13,22.48,22.6,-1.87,294800,{"date":1578,"open":1579,"high":792,"low":1580,"close":1571,"change":1241,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2026-01-06",23.87,22.91,-3.68,386700,{"date":1584,"open":1311,"high":1585,"low":1586,"close":792,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":792},"2026-01-05",24.34,23.25,1.13,4.96,691400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-02",21.99,22.79,21.81,22.78,0.91,4.16,289500,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":810,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-31",22.13,21.77,21.87,-0.86,250400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1008,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-30",22.26,22.41,22.049999,22.059999,-0.63,177700,{"date":1615,"open":1616,"high":1617,"low":1610,"close":1618,"change":1127,"percent_change":1374,"volume":1619,"transactions":9,"vwap":1618},"2025-12-29",22.14,22.32,22.2,218600,{"date":1621,"open":1622,"high":1623,"low":1603,"close":1610,"change":1116,"percent_change":1223,"volume":1624,"transactions":9,"vwap":1610},"2025-12-26",22,22.17,200900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1622,"change":142,"percent_change":1110,"volume":1629,"transactions":9,"vwap":1622},"2025-12-24",22.31,21.9,178400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":922,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-23",22.040001,22.45,21.82,22.34,1.36,296900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1632,"change":544,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2025-12-22",21.98,22.61,21.95,1.8,339200,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":654,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-19",21.32,22.02,21.65,2.03,1550000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-18",22.25,22.3,20.94,21.22,-0.54,-2.48,750300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":730,"percent_change":1271,"volume":1667,"transactions":9,"vwap":1666},"2025-12-17",21.73,22.01,21.38,21.76,329200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-16",22.49,22.66,21.4,21.69,-1.08,-4.74,345200,{"date":1678,"open":1679,"high":1595,"low":1680,"close":1681,"change":554,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",22.69,21.84,22.77,1.11,407700,{"date":1685,"open":1572,"high":1572,"low":1608,"close":1686,"change":690,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-12",22.52,-2.26,292200,{"date":1690,"open":1595,"high":1691,"low":1692,"close":1693,"change":466,"percent_change":594,"volume":1694,"transactions":9,"vwap":1693},"2025-12-11",23.16,22.68,23.040001,295600,{"date":1696,"open":1697,"high":1586,"low":1698,"close":1699,"change":1070,"percent_change":803,"volume":1700,"transactions":9,"vwap":1699},"2025-12-10",23.02,22.54,22.98,343700,{"date":1702,"open":1703,"high":1704,"low":1692,"close":1552,"change":252,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1552},"2025-12-09",22.84,23.34,0.61,374000,{"date":1708,"open":1566,"high":1553,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-08",22.93,22.95,-0.49,-2.09,319100,{"date":1715,"open":1317,"high":1716,"low":1717,"close":1557,"change":304,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1557},"2025-12-05",23.92,23.24,-0.68,361400,{"date":1721,"open":1722,"high":815,"low":1559,"close":1723,"change":1109,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-04",23.83,23.6,-1.79,553300,{"date":1727,"open":1728,"high":799,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-03",22.92,22.8,24.030001,1.32,5.81,434900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1116,"percent_change":622,"volume":1740,"transactions":9,"vwap":1739},"2025-12-02",22.63,22.86,22.07,22.71,244800,{"date":1742,"open":1743,"high":1681,"low":1743,"close":1671,"change":272,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1671},"2025-12-01",22.15,2.91,251200,{"date":1747,"open":1748,"high":1641,"low":1749,"close":1648,"change":992,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1648},"2025-11-28",22.28,21.96,-1.48,118400,{"date":1753,"open":1609,"high":1580,"low":1754,"close":1755,"change":304,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-26",22.33,22.35,-0.71,519000,{"date":1759,"open":1760,"high":1761,"low":1755,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-25",22.57,22.97,22.51,-0.26,-1.14,366700,{"date":1767,"open":1679,"high":1768,"low":1769,"close":1681,"change":779,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1681},"2025-11-24",22.99,22.27,-0.31,421200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1703,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1703},"2025-11-21",21.75,22.9,21.54,0.96,4.39,344900,{"date":1781,"open":1617,"high":1782,"low":1673,"close":1783,"change":1430,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-20",22.89,21.88,-0.91,386900,{"date":1787,"open":1788,"high":1623,"low":1789,"close":1790,"change":991,"percent_change":523,"volume":1791,"transactions":9,"vwap":1790},"2025-11-19",21.74,21.39,22.08,332800,{"date":1793,"open":1647,"high":1655,"low":1794,"close":1795,"change":1361,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-18",21.26,22.18,2.64,286200,{"date":1799,"open":1749,"high":1790,"low":1665,"close":1800,"change":1801,"percent_change":1162,"volume":1802,"transactions":9,"vwap":1800},"2025-11-17",21.61,-0.47,534300,{"date":1804,"open":1805,"high":1573,"low":1806,"close":1790,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1790},"2025-11-14",20.95,20.66,1.65,8.08,772600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":168,"percent_change":127,"volume":1816,"transactions":9,"vwap":1815},"2025-11-13",20.23,20.72,19.91,20.43,419300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1812,"change":1017,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1812},"2025-11-12",20.3,20.65,20.17,-1.41,237900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-11",20.82,21.1,20.49,20.52,-0.23,-1.11,809200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":112,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-10",20.2,20.99,20.01,20.75,3.59,381400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1424,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-07",19.58,20.059999,19.07,20.030001,2.61,246200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1139,"percent_change":1784,"volume":1855,"transactions":9,"vwap":1854},"2025-11-06",19.98,20.12,19.3,19.52,268500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":132,"percent_change":534,"volume":1862,"transactions":9,"vwap":1861},"2025-11-05",19.6,19.9,19.43,19.7,297800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1367,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-04",21.51,22.16,19.46,19.61,-3.97,725100,{"date":1872,"open":1821,"high":1873,"low":1874,"close":1875,"change":117,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-03",20.45,19.81,20.42,1.74,475100,{"date":1879,"open":1880,"high":1881,"low":1861,"close":1882,"change":1509,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-31",20.56,20.59,20.07,-2.95,482400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":514,"volume":1892,"transactions":9,"vwap":1890},"2025-10-30",21.040001,21.37,20.63,20.68,-0.44,255600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":344,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-29",20.79,21.48,20.37,21.12,2.13,374600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1890,"change":1051,"percent_change":1116,"volume":1906,"transactions":9,"vwap":1890},"2025-10-28",20.54,20.93,20.47,300800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1045,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-27",20.8,20.87,20.51,20.67,0.93,320300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":915,"percent_change":1122,"volume":1688,"transactions":9,"vwap":1920},"2025-10-24",20.4,20.84,20.33,20.48,{"date":1922,"open":1874,"high":1923,"low":1861,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-23",20.6,20.46,1.14,5.9,429200,{"date":1929,"open":1930,"high":1843,"low":1931,"close":1932,"change":787,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-22",18.51,18.4,19.32,5.92,403500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1318,"percent_change":1940,"volume":747,"transactions":9,"vwap":1939},"2025-10-21",18.1,18.44,18.24,1.62,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-20",17.61,18.030001,17.95,0.4,2.28,165600,{"date":1950,"open":1951,"high":1945,"low":1952,"close":1953,"change":190,"percent_change":1541,"volume":1954,"transactions":9,"vwap":1953},"2025-10-17",17.63,17.46,17.55,230100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":354,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-16",18.049999,18.16,17.52,17.76,-0.84,180900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":54,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-15",18.040001,18.3,17.77,17.91,1.02,269800,{"date":1972,"open":1973,"high":1974,"low":27,"close":1975,"change":653,"percent_change":746,"volume":1976,"transactions":9,"vwap":1975},"2025-10-14",17.22,17.97,17.73,267400,{"date":1978,"open":1953,"high":1979,"low":1980,"close":1981,"change":770,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-13",17.78,17.36,17.62,2.38,203800,{"date":1985,"open":1986,"high":1939,"low":1987,"close":1988,"change":1674,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-10",18.02,17.18,17.21,-5.9,350200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1718,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-09",18.97,19.21,18.12,18.29,-3.58,249600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1993,"change":1156,"percent_change":1612,"volume":2004,"transactions":9,"vwap":1993},"2025-10-08",19.22,19.29,18.72,273000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1830,"percent_change":605,"volume":2011,"transactions":9,"vwap":2010},"2025-10-07",19.33,19.54,18.86,19.09,323700,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1932,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1932},"2025-10-06",19,19.64,0.52,2.77,349600,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":232,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-03",18.54,19.1,18.42,18.8,1.95,296500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1938,"change":355,"percent_change":2032,"volume":1187,"transactions":9,"vwap":1938},"2025-10-02",18.94,19.24,18.43,-2.64,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2029,"change":1946,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-10-01",18.28,19.040001,2.16,316100,{"date":2040,"open":1937,"high":2041,"low":2042,"close":2021,"change":252,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2021},"2025-09-30",18.58,18.01,0.76,318900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1931,"change":142,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1931},"2025-09-29",18.36,18.49,18.08,-1.81,395700,{"date":2053,"open":1945,"high":2054,"low":1945,"close":2055,"change":753,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-26",18.93,18.74,4.81,779900,{"date":2059,"open":2060,"high":2042,"low":2061,"close":2062,"change":54,"percent_change":1969,"volume":2063,"transactions":9,"vwap":2062},"2025-09-25",17.6,17.32,17.88,517200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1051,"percent_change":466,"volume":2070,"transactions":9,"vwap":2069},"2025-09-24",17.89,18.33,17.67,17.7,243000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-23",17.26,18.26,17.25,17.69,0.48,2.79,297500,{"date":2081,"open":2082,"high":2082,"low":2083,"close":1988,"change":1008,"percent_change":1367,"volume":2084,"transactions":9,"vwap":1988},"2025-09-22",17.31,16.75,314400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":366,"percent_change":1023,"volume":2090,"transactions":9,"vwap":2088},"2025-09-19",17.24,17.35,16.89,815600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1973,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1973},"2025-09-18",17.11,17.44,16.81,0.31,1.83,299200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1891,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-17",17.3,17.54,16.68,16.91,-2.54,629100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2088,"change":112,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2088},"2025-09-16",16.8,17.38,16.7,4.33,315600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1051,"percent_change":466,"volume":2120,"transactions":9,"vwap":2119},"2025-09-15",16.65,16.76,16.4,16.63,242800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":190,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-12",16.85,17.09,16.59,16.62,-1.25,210900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":762,"percent_change":112,"volume":2134,"transactions":9,"vwap":2133},"2025-09-11",16.53,16.86,16.83,385600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":770,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-10",16.32,16.73,16.3,16.71,2.52,336800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2139,"change":975,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2139},"2025-09-09",16.6,16.9,16.29,-1.51,222500,{"date":2151,"open":2152,"high":2146,"low":2153,"close":2154,"change":376,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-09-08",16.84,16.34,16.55,-1.61,294600,{"date":2158,"open":2159,"high":2160,"low":2083,"close":2161,"change":1891,"percent_change":2162,"volume":1169,"transactions":9,"vwap":2161},"2025-09-05",17.030001,17.27,16.82,-2.55,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2073,"change":2168,"percent_change":2169,"volume":963,"transactions":9,"vwap":2073},"2025-09-04",16.66,17.33,16.54,0.65,3.91,{"date":2171,"open":2095,"high":1973,"low":2172,"close":2173,"change":1801,"percent_change":2174,"volume":1976,"transactions":9,"vwap":2173},"2025-09-03",16.57,16.61,-2.75,{"date":2176,"open":2093,"high":2073,"low":2177,"close":2178,"change":1139,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-02",16.94,17.08,-1.04,310600,{"date":2182,"open":2183,"high":2110,"low":2184,"close":2073,"change":761,"percent_change":484,"volume":2185,"transactions":9,"vwap":2073},"2025-08-29",17.28,17.059999,259300,{"date":2187,"open":2123,"high":2160,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-28",16.56,17.23,0.59,3.55,461200,{"date":2194,"open":2172,"high":2195,"low":2172,"close":2196,"change":779,"percent_change":417,"volume":2197,"transactions":9,"vwap":2196},"2025-08-27",17.16,16.64,204700,{"date":2199,"open":2200,"high":2159,"low":2173,"close":2140,"change":89,"percent_change":213,"volume":2201,"transactions":9,"vwap":2140},"2025-08-26",17.02,352300,{"date":2203,"open":2075,"high":2088,"low":2204,"close":2205,"change":523,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-25",16.93,16.95,-2.59,334500,{"date":2209,"open":2177,"high":2210,"low":2177,"close":2211,"change":1705,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-22",17.49,17.4,3.63,478200,{"date":2215,"open":2216,"high":2133,"low":2217,"close":2218,"change":1023,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-21",16.14,15.83,16.79,4.68,427600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":780,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-20",16.42,16.48,16.01,16.040001,-1.72,221300,{"date":2230,"open":2231,"high":2145,"low":2232,"close":2137,"change":991,"percent_change":1509,"volume":2233,"transactions":9,"vwap":2137},"2025-08-19",16.44,16.15,203900,{"date":2235,"open":2139,"high":2131,"low":2236,"close":2223,"change":554,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2223},"2025-08-18",16,1.55,291500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1102,"percent_change":1711,"volume":2245,"transactions":9,"vwap":2244},"2025-08-15",16.27,16.38,15.95,16.17,331400,{"date":2247,"open":2147,"high":2153,"low":2248,"close":2249,"change":1139,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-14",15.99,16.25,-1.1,364500,{"date":2253,"open":2244,"high":2254,"low":2255,"close":2254,"change":922,"percent_change":427,"volume":2256,"transactions":9,"vwap":2254},"2025-08-13",16.43,16.07,411900,{"date":2258,"open":2259,"high":2147,"low":2260,"close":2261,"change":1248,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-12",15.97,15.76,16.13,2.15,513200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1299,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",16.28,16.45,15.78,15.79,-2.53,341200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1223,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-08",16.21,16.47,15.87,16.2,1.44,343800,{"date":2281,"open":2282,"high":2165,"low":2283,"close":2259,"change":1156,"percent_change":1334,"volume":2284,"transactions":9,"vwap":2259},"2025-08-07",16.36,15.88,386400,{"date":2286,"open":2111,"high":2124,"low":2255,"close":2287,"change":690,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-06",16.09,-3.13,460400,{"date":2291,"open":2137,"high":2292,"low":2293,"close":2173,"change":122,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2173},"2025-08-05",16.69,16.08,3.94,390700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":73,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-04",15.77,16.16,15.6,15.98,1.33,329300,{"date":2305,"open":2306,"high":2254,"low":2307,"close":2298,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2298},"2025-08-01",16.22,15.54,-0.65,-3.96,270500,{"date":2312,"open":2083,"high":2313,"low":2249,"close":2223,"change":1718,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2223},"2025-07-31",17.2,-3.98,286400,{"date":2317,"open":2318,"high":2319,"low":2204,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-07-30",17.43,17.58,17.1,-0.59,-3.34,329100,{"date":2325,"open":2326,"high":1937,"low":2327,"close":2076,"change":745,"percent_change":1596,"volume":2328,"transactions":9,"vwap":2076},"2025-07-29",17.57,17.51,395400,{"date":2330,"open":2204,"high":2319,"low":2196,"close":2331,"change":1374,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-28",17.53,4.04,426300,{"date":2335,"open":2123,"high":2336,"low":2231,"close":2123,"change":1116,"percent_change":922,"volume":2337,"transactions":9,"vwap":2123},"2025-07-25",16.92,190000,{"date":2339,"open":2267,"high":2095,"low":2277,"close":2109,"change":1168,"percent_change":1081,"volume":2340,"transactions":9,"vwap":2109},"2025-07-24",354300,{"date":2342,"open":2343,"high":2196,"low":2344,"close":2345,"change":409,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-23",15.81,15.75,16.52,5.76,460900,{"date":2349,"open":2350,"high":2268,"low":2351,"close":2352,"change":1127,"percent_change":564,"volume":2353,"transactions":9,"vwap":2352},"2025-07-22",15.42,15.25,15.62,302700,{"date":2355,"open":2260,"high":2217,"low":2356,"close":2356,"change":810,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-21",15.47,-1.21,253200,{"date":2360,"open":2259,"high":2261,"low":2361,"close":2362,"change":737,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-18",15.58,15.66,-1.07,455100,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2217,"change":1271,"percent_change":934,"volume":2369,"transactions":9,"vwap":2217},"2025-07-17",15.43,15.85,426200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":992,"percent_change":514,"volume":2376,"transactions":9,"vwap":2375},"2025-07-16",15.84,15.9,14.65,15.51,823200,{"date":2378,"open":2379,"high":2154,"low":2260,"close":2372,"change":2380,"percent_change":956,"volume":2381,"transactions":9,"vwap":2372},"2025-07-15",16.51,-0.4,663600,{"date":2383,"open":2384,"high":2147,"low":2385,"close":2386,"change":365,"percent_change":554,"volume":2387,"transactions":9,"vwap":2386},"2025-07-14",16.12,15.94,16.24,352700,{"date":2389,"open":2386,"high":2390,"low":2391,"close":2277,"change":779,"percent_change":1109,"volume":2392,"transactions":9,"vwap":2277},"2025-07-11",16.5,16.11,234600,{"date":2394,"open":2343,"high":2118,"low":2395,"close":2241,"change":622,"percent_change":74,"volume":2396,"transactions":9,"vwap":2241},"2025-07-10",15.7,268900,{"date":2398,"open":2399,"high":2147,"low":2243,"close":2400,"change":1139,"percent_change":1831,"volume":2401,"transactions":9,"vwap":2400},"2025-07-09",16.23,16.049999,304000,{"date":2403,"open":2404,"high":2390,"low":2361,"close":2399,"change":1361,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2399},"2025-07-08",15.67,3.64,673900,{"date":2408,"open":2343,"high":2409,"low":2410,"close":2362,"change":1770,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2362},"2025-07-07",16.030001,15.29,-1.94,327800,{"date":2414,"open":2373,"high":2287,"low":2343,"close":2259,"change":1116,"percent_change":2096,"volume":2415,"transactions":9,"vwap":2259},"2025-07-03",144600,{"date":2417,"open":2276,"high":2418,"low":2375,"close":2419,"change":826,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",16.02,15.92,1.53,398000,{"date":2423,"open":2424,"high":2293,"low":2425,"close":2426,"change":466,"percent_change":1192,"volume":2427,"transactions":9,"vwap":2426},"2025-07-01",15.65,15.23,15.68,549500,{"date":2429,"open":2395,"high":2430,"low":2431,"close":2352,"change":850,"percent_change":1763,"volume":2432,"transactions":9,"vwap":2352},"2025-06-30",15.96,15.48,499200,{"date":2434,"open":2430,"high":2293,"low":2352,"close":2362,"change":1488,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2362},"2025-06-27",-2,980900,{"date":2438,"open":2439,"high":2236,"low":2440,"close":2301,"change":623,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2301},"2025-06-26",15.24,15.22,5.13,351800,{"date":2444,"open":2440,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":843,"volume":2449,"transactions":9,"vwap":2447},"2025-06-25",15.33,15.01,15.2,-0.02,302500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2440,"change":252,"percent_change":1913,"volume":2455,"transactions":9,"vwap":2440},"2025-06-24",14.82,15.38,14.73,526400,{"date":2457,"open":2458,"high":2458,"low":2446,"close":2459,"change":1094,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-23",16.1,15.08,-6.1,691200,{"date":2463,"open":2147,"high":2118,"low":2243,"close":2464,"change":1156,"percent_change":1087,"volume":2465,"transactions":9,"vwap":2464},"2025-06-20",16.059999,1140200,{"date":2467,"open":2118,"high":2345,"low":2232,"close":2468,"change":190,"percent_change":900,"volume":2469,"transactions":9,"vwap":2468},"2025-06-18",16.18,385700,{"date":2471,"open":2188,"high":2472,"low":2137,"close":2473,"change":242,"percent_change":1291,"volume":2474,"transactions":9,"vwap":2473},"2025-06-17",16.88,16.39,422000,{"date":2476,"open":2140,"high":2477,"low":2478,"close":2267,"change":142,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2267},"2025-06-16",16.98,16.35,-2.03,306800,{"date":2482,"open":2159,"high":2189,"low":2125,"close":2218,"change":761,"percent_change":54,"volume":2483,"transactions":9,"vwap":2218},"2025-06-13",382500,{"date":2485,"open":2267,"high":2117,"low":2216,"close":2117,"change":466,"percent_change":232,"volume":2486,"transactions":9,"vwap":2117},"2025-06-12",303500,{"date":2488,"open":2266,"high":2138,"low":2391,"close":2111,"change":2489,"percent_change":2490,"volume":2238,"transactions":9,"vwap":2111},"2025-06-11",0.53,3.28,{"date":2492,"open":2306,"high":2493,"low":2400,"close":2244,"change":1127,"percent_change":1477,"volume":2494,"transactions":9,"vwap":2244},"2025-06-10",16.58,316700,{"date":2496,"open":2497,"high":2232,"low":2300,"close":2418,"change":262,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2418},"2025-06-09",15.73,2.89,332600,{"date":2501,"open":2431,"high":2502,"low":2503,"close":2504,"change":344,"percent_change":1744,"volume":2505,"transactions":9,"vwap":2504},"2025-06-06",15.82,15.45,15.57,254000,{"date":2507,"open":2367,"high":2367,"low":2508,"close":2509,"change":89,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-05",15.12,15.13,-1.56,272300,{"date":2513,"open":2514,"high":2424,"low":2515,"close":2516,"change":991,"percent_change":2308,"volume":2517,"transactions":9,"vwap":2516},"2025-06-04",15.39,15.1,15.37,422100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2356,"change":127,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2356},"2025-06-03",14.51,15.72,14.2,6.84,470500,{"date":2526,"open":2527,"high":2425,"low":2528,"close":2529,"change":1374,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-02",14.18,13.94,14.48,4.93,612200,{"date":2533,"open":2534,"high":2528,"low":2535,"close":2536,"change":1102,"percent_change":879,"volume":2537,"transactions":9,"vwap":2536},"2025-05-30",13.72,13.44,13.8,627000,{"date":2539,"open":2540,"high":2522,"low":2541,"close":2542,"change":843,"percent_change":721,"volume":2543,"transactions":9,"vwap":2542},"2025-05-29",14.09,13.87,13.88,327900,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2547,"change":89,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-28",14.36,14.01,-1.68,429500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":745,"percent_change":1925,"volume":2556,"transactions":9,"vwap":2555},"2025-05-27",14.21,14.31,14.05,14.25,295800,{"date":2558,"open":2559,"high":2555,"low":2560,"close":2540,"change":1051,"percent_change":730,"volume":2561,"transactions":9,"vwap":2540},"2025-05-23",13.84,13.81,340800,{"date":2563,"open":2564,"high":2527,"low":2534,"close":2565,"change":242,"percent_change":417,"volume":2566,"transactions":9,"vwap":2565},"2025-05-22",14,14.08,315900,{"date":2568,"open":2454,"high":2569,"low":2570,"close":2571,"change":1449,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-21",14.93,14.1,14.14,-4.52,418100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":762,"percent_change":2580,"volume":1111,"transactions":9,"vwap":2579},"2025-05-20",14.69,14.96,14.35,14.81,0.82,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2576,"change":89,"percent_change":2155,"volume":2586,"transactions":9,"vwap":2576},"2025-05-19",14.71,14.86,14.54,361700,{"date":2588,"open":2589,"high":2590,"low":2583,"close":2569,"change":2448,"percent_change":843,"volume":2591,"transactions":9,"vwap":2569},"2025-05-16",14.95,15.07,317600,{"date":2593,"open":2569,"high":2594,"low":2595,"close":2589,"change":1830,"percent_change":1110,"volume":2596,"transactions":9,"vwap":2589},"2025-05-15",15.04,14.62,290500,{"date":2598,"open":2459,"high":2599,"low":2600,"close":2601,"change":864,"percent_change":779,"volume":2084,"transactions":9,"vwap":2601},"2025-05-14",15.31,15.02,15.18,{"date":2603,"open":2594,"high":2351,"low":2589,"close":2604,"change":168,"percent_change":2302,"volume":2605,"transactions":9,"vwap":2604},"2025-05-13",15.19,258200,{"date":2607,"open":2431,"high":2343,"low":2569,"close":2608,"change":252,"percent_change":1477,"volume":2609,"transactions":9,"vwap":2608},"2025-05-12",14.99,456400,{"date":2611,"open":72,"high":72,"low":2612,"close":2613,"change":1367,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-05-09",14.22,14.85,-5.17,520900,{"date":2617,"open":2618,"high":2619,"low":2601,"close":2362,"change":1223,"percent_change":535,"volume":2620,"transactions":9,"vwap":2362},"2025-05-08",15.61,15.8,402500,{"date":2622,"open":2623,"high":2385,"low":178,"close":2367,"change":1946,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2367},"2025-05-07",14.45,2.66,533600,{"date":2627,"open":2628,"high":2503,"low":2446,"close":2629,"change":1763,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-06",15.4,15.03,-1.7,311600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2410,"change":803,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2410},"2025-05-05",15.44,15.63,15.26,-3.04,245200,{"date":2640,"open":2641,"high":2276,"low":2636,"close":2298,"change":770,"percent_change":1277,"volume":2642,"transactions":9,"vwap":2298},"2025-05-02",15.64,298100,{"date":2644,"open":2613,"high":2641,"low":2613,"close":2645,"change":594,"percent_change":1499,"volume":2646,"transactions":9,"vwap":2645},"2025-05-01",15.36,312900,{"date":2648,"open":2361,"high":2361,"low":2579,"close":2515,"change":738,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2515},"2025-04-30",-4.19,368000,{"date":2652,"open":2385,"high":2385,"low":2653,"close":2260,"change":1008,"percent_change":1241,"volume":2654,"transactions":9,"vwap":2260},"2025-04-29",15.59,255400,{"date":2656,"open":2298,"high":2248,"low":2375,"close":2373,"change":864,"percent_change":242,"volume":2657,"transactions":9,"vwap":2373},"2025-04-28",312600,{"date":2659,"open":2660,"high":2225,"low":2661,"close":2662,"change":1069,"percent_change":810,"volume":2663,"transactions":9,"vwap":2662},"2025-04-25",15.71,15.53,15.91,263500,{"date":2665,"open":2307,"high":2430,"low":2453,"close":2385,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2385},"2025-04-24",0.55,3.57,352400,{"date":182,"open":2670,"high":2226,"low":2440,"close":2514,"change":398,"percent_change":880,"volume":924,"transactions":9,"vwap":2514},15.74]