[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENOV":3,"homepage-market-summary":30,"stock-historical-ENOV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ENOV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Enovis Corporation","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Enovis Corp is a medical technology manufacturer and distributor of medical devices used in reconstructive surgery, rehabilitation, pain management, and physical therapy. Its products support patient care from injury prevention through post-surgical or post-injury rehabilitation and treatment of degenerative conditions. The company's reportable segments include Prevention & Recovery and Reconstructive segments. The majority of revenueis derived from the Prevention & Recovery segment, which includes products that are used by orthopedic specialists, primary care physicians, physical therapists, chiropractors, athletic trainers and other healthcare professionals to treat patients with musculoskeletal conditions resulting from degenerative diseases, deformitiesand sports-related injuries.","7,802","Lewisville, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.77,18.27,17.675,18.05,-0.28,-1.55,1366862.752019,21671,17.9004,34.28,17.3,1113079.524882176,2.8,4630,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},37.85,1153822,421145181.220544,-45.52,"2025-04-22",[182,183,193,202,213,223,233,242,253,263,272,282,292,301,310,320,329,339,350,361,371,382,393,404,415,426,437,447,458,468,479,490,500,510,521,529,539,549,559,570,580,590,601,612,622,632,643,652,661,672,682,690,701,710,720,729,737,745,751,757,765,773,780,788,797,806,815,823,832,838,846,855,863,872,881,889,898,905,913,918,925,933,941,950,959,966,973,982,990,998,1006,1012,1019,1027,1034,1042,1050,1059,1067,1074,1082,1089,1096,1104,1109,1116,1122,1129,1137,1146,1154,1162,1169,1175,1183,1191,1196,1203,1208,1214,1217,1223,1228,1237,1244,1252,1258,1266,1273,1279,1285,1291,1297,1302,1308,1312,1318,1324,1330,1334,1342,1347,1354,1359,1363,1368,1372,1379,1385,1391,1395,1400,1406,1413,1420,1426,1431,1437,1442,1449,1453,1461,1466,1470,1475,1482,1487,1491,1496,1501,1507,1515,1520,1526,1533,1538,1545,1551,1558,1564,1569,1574,1580,1588,1596,1603,1610,1617,1623,1627,1632,1640,1647,1652,1660,1666,1672,1678,1683,1690,1697,1704,1712,1719,1725,1730,1736,1744,1752,1759,1767,1773,1780,1787,1794,1801,1808,1814,1820,1828,1835,1843,1851,1858,1866,1874,1882,1890,1896,1902,1911,1918,1926,1935,1942,1947,1954,1963,1971,1978,1986,1991,1997,2003,2012,2020,2028,2033,2039,2046,2054,2061,2067,2072,2076,2080,2083,2090,2096,2102,2109,2117,2125,2132,2138,2143,2146,2151,2158,2161,2167,2173,2179,2187,2192,2197,2203,2210,2216,2223,2229,2237,2243,2249,2255,2261,2268,2274,2281,2285,2291,2298,2302,2307,2311,2315,2320,2324,2327,2330,2334,2341,2348,2353,2358,2364,2367,2371,2377,2384,2392,2400,2409,2417,2424,2432,2438,2444,2449,2456,2461,2466,2471,2476,2483,2490,2497,2502,2507,2514,2519,2525,2529,2533,2539,2546,2553,2559,2564,2568,2573,2580,2585,2592,2599,2607,2612,2619,2626,2634,2640,2648,2654,2661,2668,2675,2681,2687,2694,2701,2706,2711,2718,2726,2732],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",18.19,18.51,17.74,-0.22,-1.2,1592109.141736,15783,18.0775,{"date":194,"open":186,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",18.7,18.08,-0.19,-1.03,1942984.204099,14387,18.2792,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",18,18.63,17.88,18.46,0.3,1.65,1530900.679149,21516,18.4218,{"date":214,"open":215,"high":207,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",18.28,17.97,18.16,-0.3,-1.63,1466375.381529,16107,18.1584,{"date":224,"open":225,"high":226,"low":227,"close":207,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",18.31,18.79,18.06,0.19,1.04,1289103.706266,17150,18.469,{"date":234,"open":235,"high":236,"low":18,"close":17,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",18.32,18.5,0.03,0.16,1717141.026454,22361,18.1072,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",18.29,18.5615,17.86,18.24,-0.15,-0.82,1180013.28454,15984,18.2605,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":152,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",18.45,18.65,18.125,18.39,1.94,1790973.786781,20965,18.3406,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",18.18,17.48,18.04,0,2593888.868214,23180,17.8496,{"date":273,"open":274,"high":275,"low":276,"close":267,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.7,18.09,17.47,0.24,1.35,2645397.043249,18255,17.9677,{"date":283,"open":284,"high":285,"low":274,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",19.01,19.26,17.8,-0.86,-4.61,2229589.219192,22432,18.0106,{"date":293,"open":275,"high":294,"low":187,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",18.83,18.66,0.72,4.01,1812205.597012,23134,18.4908,{"date":302,"open":303,"high":304,"low":26,"close":305,"change":20,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",18.07,18.59,17.94,-1.54,2432200.552468,24213,17.9732,{"date":311,"open":312,"high":313,"low":204,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",19.3,19.69,18.22,-1.06,-5.5,2840289.090952,30184,18.3448,{"date":321,"open":304,"high":322,"low":196,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",19.57,19.28,0.87,4.73,3177325.610583,27936,19.0363,{"date":330,"open":195,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",18.89,18.23,18.41,-0.62,-3.26,1762601.993696,22975,18.4935,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",19.94,20.0175,18.86,19.03,-0.95,-4.75,1879438.447253,23574,19.1422,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",19.15,20.215,18.57,19.98,1.42,7.65,3743670.983352,30606,19.5393,{"date":362,"open":284,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",19.32,18.52,18.56,-0.84,-4.33,1886851.663272,20618,18.8636,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",20.28,20.45,19.06,19.4,-0.8,-3.96,2331206.453715,23780,19.5095,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",20.5,21.06,19.72,20.2,-0.33,-1.61,2472577.295186,30516,20.439,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",24.49,24.55,20.52,20.53,-4.06,-16.51,4226028.986095,41778,21.6706,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",24.48,24.87,23.93,24.59,-0.31,-1.24,672164.224732,10328,24.5883,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.2,25.38,24.79,24.9,0.07,0.28,419871.607241,7265,24.9861,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",25.13,25.4,24.78,24.83,-0.42,-1.66,486358.654768,9243,24.9991,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":388,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",25.3,25.43,24.635,25.25,-1.29,553559.287703,10303,25.2434,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",25.23,25.65,24.68,25.58,0.37,1.47,565368.370694,9261,25.426,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":335,"volume":465,"transactions":466,"vwap":467},"2026-08-24",26.28,26.93,24.98,25.21,-0.85,625290.481498,13396,25.416,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",26.19,26.41,25.5,26.06,-0.12,-0.46,610998.557339,11640,26.1616,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",26.2,26.88,25.935,26.18,-0.32,-1.21,657558.151436,11260,26.2599,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",25.69,27.46,26.5,0.86,3.35,748351.56203,12607,26.5755,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":67,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",25.14,26.11,24.89,25.64,3.64,805664.731672,14313,25.7408,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",25.47,25.755,24.5,24.74,-1.32,-5.07,1088716.585576,17881,24.8401,{"date":522,"open":523,"high":524,"low":523,"close":473,"change":127,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",25.79,26.44,1.56,866596.954107,16053,26.1372,{"date":530,"open":504,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",25.7,24.225,25.66,0.97,3.93,1018394.873816,15508,25.1071,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":453,"volume":546,"transactions":547,"vwap":548},"2026-08-12",24.23,24.72,23.625,24.69,0.09,1108688.53941,13080,24.4744,{"date":550,"open":551,"high":552,"low":541,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",24.39,25.16,24.6,0.36,1.49,887518.510696,15308,24.7273,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",26.35,26.59,24.18,24.24,-2.37,-8.91,1756104.973578,25421,24.8471,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":208,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",25.72,26.82,24.65,26.61,1.14,2056593.721972,28442,25.9452,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",28.86,25.465,26.31,-3.87,-12.82,3122572.936037,44932,26.6246,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",31.02,31.1,30,30.18,-0.68,-2.2,1500105.416709,20685,30.3069,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",31.06,31.665,30.5,30.86,-0.56,-1.78,1365652.046824,19300,30.9015,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",29.93,31.52,31.42,2.27,7.79,1590506.697644,21914,31.0947,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":248,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",28.79,29.31,28.2158,29.15,-0.51,769928.412616,14343,29.0249,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",29.83,30.48,29.24,29.3,-0.96,-3.17,869464.955847,15276,29.5273,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":159,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",29.39,30.525,30.26,2.51,1061506.317285,18979,30.0468,{"date":653,"open":654,"high":594,"low":624,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",29.12,29.52,1.27,4.5,1301175.549199,18557,29.4254,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",27.47,28.3,27.465,28.25,1.22,4.51,827478.058084,12788,28.0327,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":534,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",26.26,27.18,25.84,27.03,3.72,850859.406284,13299,26.925,{"date":683,"open":684,"high":584,"low":429,"close":473,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",25.94,-0.49,-1.85,760701.086315,13961,25.9254,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",27.21,27.26,26.29,26.55,-0.55,-2.03,498038.652346,10488,26.5409,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":534,"volume":707,"transactions":708,"vwap":709},"2026-07-21",26.3,27.12,27.1,0.26,844143.808456,12623,26.8682,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":464,"volume":717,"transactions":718,"vwap":719},"2026-07-20",26.99,27.445,26.25,26.84,-0.23,876812.321818,15311,26.9684,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",27.72,28.69,26.48,27.07,-1,-3.56,987200,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",26.09,28.16,28.07,2.48,9.69,1369800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",24.45,26.17,25.59,0.94,3.81,994000,{"date":746,"open":747,"high":747,"low":574,"close":574,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":574},"2026-07-14",25.86,-1.6,-6.1,859500,{"date":752,"open":676,"high":753,"low":754,"close":714,"change":755,"percent_change":259,"volume":756,"transactions":9,"vwap":714},"2026-07-13",27.08,25.8,0.5,914600,{"date":758,"open":759,"high":760,"low":431,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",25.6,25.85,25.75,0.53,2.1,768200,{"date":766,"open":767,"high":439,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",23.51,23.32,25.22,1.59,6.73,1940900,{"date":774,"open":66,"high":66,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",23.48,23.63,-1.89,-7.41,1213800,{"date":781,"open":782,"high":494,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",26.059999,25.1,25.52,-0.38,-1.47,989200,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",22.99,26.15,22.93,25.9,3.4,15.11,2155000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",20.59,22.71,20.23,22.5,2.46,12.28,1302500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",21.01,21.62,19.86,20.040001,-0.66,-3.19,1502900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":516,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",21.81,21.83,19.14,20.7,-5.99,2373300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",22.55,22.65,21.8,22.02,-0.69,-3.04,1403500,{"date":833,"open":834,"high":800,"low":818,"close":800,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":800},"2026-06-26",22.15,0.7,3.18,1929500,{"date":839,"open":840,"high":825,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",21.69,21.63,22.01,0.63,2.95,747500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",21.27,21.98,21.18,21.38,0.23,1.09,1225500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":248,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-23",21.29,21.59,21.059999,21.15,-0.7,873000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-22",21.92,22.24,21.24,21.3,-0.67,-3.05,1097500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",20.91,22,20.88,21.97,1.12,5.37,1799400,{"date":882,"open":809,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",22.14,20.61,20.85,-0.73,-3.38,1101700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",21.39,21.9,21.049999,21.58,0.6,2.86,1076300,{"date":899,"open":900,"high":800,"low":901,"close":902,"change":249,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-15",22.37,20.8,20.98,-3.76,845400,{"date":906,"open":907,"high":908,"low":909,"close":827,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":827},"2026-06-12",20.99,21.88,20.65,0.68,3.22,907700,{"date":914,"open":865,"high":865,"low":915,"close":916,"change":464,"percent_change":585,"volume":917,"transactions":9,"vwap":916},"2026-06-11",20.55,21.12,1502400,{"date":919,"open":920,"high":921,"low":827,"close":877,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":877},"2026-06-10",23.89,24.27,-1.99,-8.31,1515000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":422,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",23.99,24.58,23.5,23.96,1.18,979200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":432,"volume":940,"transactions":9,"vwap":938},"2026-06-08",23.72,24.22,23.33,23.68,-0.1,694100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",23.030001,23.84,22.88,23.78,0.92,4.02,709600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",22.19,23.13,22.07,22.86,1.3,6.03,766500,{"date":960,"open":827,"high":961,"low":962,"close":963,"change":785,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-03",22.39,21.31,21.56,-1.73,1040900,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":277,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",21.5,21.94,20.82,1.11,1338400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",22.22,22.73,21.55,21.7,-0.98,-4.32,1340800,{"date":983,"open":945,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",23.16,22.54,22.68,-0.36,-1.56,893900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":218,"volume":997,"transactions":9,"vwap":995},"2026-05-28",22.7,23.3,22.51,23.040001,-0.07,1118600,{"date":999,"open":1000,"high":1001,"low":994,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",24.62,24.63,23.11,-1.17,-4.82,1289400,{"date":1007,"open":1008,"high":1009,"low":541,"close":1010,"change":545,"percent_change":453,"volume":1011,"transactions":9,"vwap":1010},"2026-05-26",24.42,25.030001,24.28,1161200,{"date":1013,"open":514,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":219,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",25.29,24.12,24.19,-0.4,912100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":409,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":409},"2026-05-21",25.97,26.08,24.44,-1.87,-7.07,1445200,{"date":1028,"open":572,"high":1029,"low":1030,"close":1031,"change":835,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-20",26.65,25.33,26.46,2.72,596700,{"date":1035,"open":418,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",25.98,24.67,25.76,0.51,2.02,1037800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":442,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":442},"2026-05-18",24.35,25.62,24.26,0.96,3.95,1269400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",25.89,26.23,23.81,24.29,-1.83,-7.01,1262400,{"date":1060,"open":1061,"high":1062,"low":492,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-14",26.16,26.66,26.12,0.42,1.63,868500,{"date":1068,"open":1069,"high":1036,"low":1070,"close":531,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":531},"2026-05-13",25.48,25.27,-0.29,-1.12,1089200,{"date":1075,"open":504,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",26.24,24.66,25.99,1.21,4.88,2441100,{"date":1083,"open":791,"high":1084,"low":1085,"close":430,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":430},"2026-05-11",26.6,24.11,-1.74,-6.56,1520900,{"date":1090,"open":1091,"high":1092,"low":1053,"close":1093,"change":886,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",27.24,27.89,26.52,-2.68,1537900,{"date":1097,"open":502,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",27.75,24.95,27.25,2.4,9.66,1940800,{"date":1105,"open":1037,"high":1070,"low":406,"close":1106,"change":38,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",24.85,3.03,1096500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1015,"change":132,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1015},"2026-05-05",23.52,24.7,23.23,3.34,1028700,{"date":1117,"open":1111,"high":1118,"low":790,"close":1119,"change":20,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",23.83,23.34,-1.19,892400,{"date":1123,"open":1124,"high":946,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-05-01",23.62,23.14,0.18,0.77,671000,{"date":1130,"open":961,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-30",23.46,22.23,23.44,0.95,4.22,1178300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-29",23.09,23.29,22.26,22.49,-0.91,-3.89,608700,{"date":1147,"open":1148,"high":542,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",24.53,22.94,23.4,-1.14,-4.65,746200,{"date":1155,"open":1015,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",25.18,24.1,24.54,0.44,1.83,799400,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1157,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-04-24",22.66,22.38,1.29,5.66,835200,{"date":1170,"open":1171,"high":408,"low":883,"close":1172,"change":345,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",23.45,22.81,-4,1539700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":237,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-22",24.01,24.8,23.38,23.76,0.13,906000,{"date":1184,"open":1185,"high":1186,"low":935,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",26.27,26.64,23.73,-2.54,-9.67,1376100,{"date":1192,"open":782,"high":1193,"low":1078,"close":1185,"change":1194,"percent_change":197,"volume":1195,"transactions":9,"vwap":1185},"2026-04-20",26.79,-0.05,525500,{"date":1197,"open":472,"high":1198,"low":1199,"close":1200,"change":878,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-17",27.040001,25.45,26.32,4.44,1755200,{"date":1204,"open":418,"high":1205,"low":552,"close":417,"change":1206,"percent_change":628,"volume":1207,"transactions":9,"vwap":417},"2026-04-16",25.95,-0.13,757200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1030,"change":852,"percent_change":947,"volume":1213,"transactions":9,"vwap":1030},"2026-04-15",25.07,25.56,24.99,430500,{"date":1215,"open":407,"high":533,"low":407,"close":783,"change":277,"percent_change":534,"volume":1216,"transactions":9,"vwap":783},"2026-04-14",505000,{"date":1218,"open":1219,"high":417,"low":1177,"close":1220,"change":1159,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",24.17,24.86,1.8,782500,{"date":1224,"open":1225,"high":514,"low":920,"close":1008,"change":1064,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1008},"2026-04-10",24.21,1.75,511000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-09",23.56,24.02,23.1,24,0.21,0.88,547300,{"date":1238,"open":1177,"high":1239,"low":1240,"close":1241,"change":656,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-08",24.51,23.57,23.79,5.64,779900,{"date":1245,"open":986,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-07",23.01,22.18,22.52,-0.24,-1.05,559300,{"date":1253,"open":1254,"high":1255,"low":1132,"close":1255,"change":1256,"percent_change":762,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",22.33,22.76,0.12,638400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":886,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-02",22.75,23.69,22.16,22.64,-3.12,609100,{"date":1267,"open":1172,"high":1150,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-01",22.43,23.37,0.62,2.73,639000,{"date":1274,"open":883,"high":1275,"low":858,"close":1260,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1260},"2026-03-31",22.87,1.06,4.89,838600,{"date":1280,"open":883,"high":1281,"low":1282,"close":840,"change":1206,"percent_change":1283,"volume":1284,"transactions":9,"vwap":840},"2026-03-30",22.34,21.48,-0.6,818200,{"date":1286,"open":993,"high":1287,"low":827,"close":1288,"change":21,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-27",23.6,21.82,-6.63,636700,{"date":1292,"open":1293,"high":1150,"low":1293,"close":1269,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1269},"2026-03-26",22.31,0.75,3.32,555600,{"date":1298,"open":826,"high":943,"low":817,"close":1299,"change":1039,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",22.62,2.31,627900,{"date":1303,"open":834,"high":1304,"low":1305,"close":1306,"change":1017,"percent_change":608,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",22.72,21.66,22.11,579400,{"date":1309,"open":1263,"high":1140,"low":877,"close":994,"change":137,"percent_change":1310,"volume":1311,"transactions":9,"vwap":994},"2026-03-23",3.02,1009700,{"date":1313,"open":1263,"high":1275,"low":1314,"close":1315,"change":1316,"percent_change":813,"volume":1317,"transactions":9,"vwap":1315},"2026-03-20",21.4,21.85,-0.72,1577000,{"date":1319,"open":826,"high":1320,"low":834,"close":1321,"change":1322,"percent_change":389,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",23.22,22.57,-0.37,701800,{"date":1325,"open":1119,"high":1326,"low":792,"close":1149,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1149},"2026-03-18",23.58,-0.52,-2.22,1125200,{"date":1331,"open":1111,"high":1023,"low":1150,"close":1131,"change":122,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1131},"2026-03-17",1.08,816700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1047,"volume":1341,"transactions":9,"vwap":1339},"2026-03-16",23.25,23.59,23.08,23.21,0.22,988500,{"date":1343,"open":938,"high":1085,"low":1344,"close":790,"change":1017,"percent_change":1345,"volume":1346,"transactions":9,"vwap":790},"2026-03-13",22.78,-1.71,978100,{"date":1348,"open":1349,"high":574,"low":1113,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",24.52,23.39,-1.45,-5.84,1036700,{"date":1355,"open":1241,"high":504,"low":1133,"close":1356,"change":1134,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-11",24.84,3.98,747900,{"date":1360,"open":542,"high":420,"low":1326,"close":920,"change":1361,"percent_change":1264,"volume":1362,"transactions":9,"vwap":920},"2026-03-10",-0.77,975200,{"date":1364,"open":937,"high":1178,"low":1299,"close":1077,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1077},"2026-03-09",0.15,0.61,1384100,{"date":1369,"open":1010,"high":1370,"low":776,"close":1239,"change":228,"percent_change":132,"volume":1371,"transactions":9,"vwap":1239},"2026-03-06",24.61,911500,{"date":1373,"open":1199,"high":1374,"low":1375,"close":1376,"change":786,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-05",25.71,23.7,24.32,-5.7,1449100,{"date":1380,"open":492,"high":1381,"low":1382,"close":523,"change":755,"percent_change":1383,"volume":1384,"transactions":9,"vwap":523},"2026-03-04",26.01,24.75,1.98,1017200,{"date":1386,"open":504,"high":1387,"low":1388,"close":1014,"change":1389,"percent_change":748,"volume":1390,"transactions":9,"vwap":1014},"2026-03-03",25.49,23.87,-0.41,867300,{"date":1392,"open":1000,"high":1393,"low":563,"close":531,"change":852,"percent_change":67,"volume":1394,"transactions":9,"vwap":531},"2026-03-02",25.73,1163200,{"date":1396,"open":472,"high":471,"low":1156,"close":512,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":512},"2026-02-27",0.05,0.2,1278700,{"date":1401,"open":1299,"high":747,"low":1299,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-26",25.42,3.1,13.89,2700200,{"date":1407,"open":955,"high":1408,"low":1409,"close":1410,"change":607,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",23.02,21.87,22.32,-2.45,2033300,{"date":1414,"open":1415,"high":995,"low":1416,"close":945,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":945},"2026-02-24",22.6,22.48,0.46,2.05,1168100,{"date":1421,"open":1248,"high":1260,"low":1422,"close":1423,"change":410,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-23",21.96,22.42,-1.36,977100,{"date":1427,"open":975,"high":1149,"low":875,"close":976,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":976},"2026-02-20",0.43,1.93,946300,{"date":1432,"open":1433,"high":900,"low":1434,"close":1435,"change":852,"percent_change":229,"volume":1436,"transactions":9,"vwap":1435},"2026-02-19",21.95,21.77,22.3,1034700,{"date":1438,"open":858,"high":1439,"low":858,"close":954,"change":1159,"percent_change":1440,"volume":1441,"transactions":9,"vwap":954},"2026-02-18",22.25,2.03,1416700,{"date":1443,"open":1444,"high":883,"low":1445,"close":841,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":841},"2026-02-17",21.75,21.6,-0.14,-0.64,832900,{"date":1450,"open":1451,"high":994,"low":840,"close":1434,"change":1446,"percent_change":1447,"volume":1452,"transactions":9,"vwap":1434},"2026-02-13",22.1,954400,{"date":1454,"open":792,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-12",23.18,21.73,21.91,-0.89,-3.9,1013800,{"date":1462,"open":802,"high":1275,"low":1463,"close":1464,"change":852,"percent_change":89,"volume":1465,"transactions":9,"vwap":1464},"2026-02-11",21.79,22.8,1074300,{"date":1467,"open":994,"high":1240,"low":1468,"close":1321,"change":1234,"percent_change":742,"volume":1469,"transactions":9,"vwap":1321},"2026-02-10",22.049999,871500,{"date":1471,"open":1254,"high":1248,"low":809,"close":1472,"change":716,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-09",22.36,-1.02,842300,{"date":1476,"open":969,"high":992,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",21.74,22.59,0.8,3.67,846800,{"date":1483,"open":1344,"high":1002,"low":1484,"close":1463,"change":1473,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1463},"2026-02-05",21.72,-4.47,906300,{"date":1488,"open":1433,"high":1269,"low":1463,"close":1172,"change":89,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1172},"2026-02-04",4.68,1539600,{"date":1492,"open":1493,"high":1494,"low":860,"close":1463,"change":785,"percent_change":1345,"volume":1495,"transactions":9,"vwap":1463},"2026-02-03",22.030001,22.47,1450400,{"date":1497,"open":877,"high":1344,"low":1484,"close":1498,"change":1181,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-02",22.17,0.59,1399300,{"date":1502,"open":986,"high":986,"low":1503,"close":1504,"change":869,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-30",21.28,22.040001,-2.95,1024400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":800,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":800},"2026-01-29",21.45,22.74,21,1.25,5.82,1616900,{"date":1516,"open":842,"high":1451,"low":1517,"close":1518,"change":1327,"percent_change":565,"volume":1519,"transactions":9,"vwap":1518},"2026-01-28",21.19,21.46,1337500,{"date":1521,"open":1522,"high":1523,"low":892,"close":849,"change":1524,"percent_change":335,"volume":1525,"transactions":9,"vwap":849},"2026-01-27",22.44,22.56,-0.74,627800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1304,"change":1071,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1304},"2026-01-26",23,23.27,22.53,-1.26,978000,{"date":1534,"open":768,"high":1133,"low":802,"close":1246,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1246},"2026-01-23",-0.54,-2.29,985700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1206,"percent_change":696,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",24.08,24.46,23.47,23.55,1416600,{"date":1546,"open":1547,"high":1548,"low":1002,"close":938,"change":1499,"percent_change":1549,"volume":1550,"transactions":9,"vwap":938},"2026-01-21",23.26,23.9,2.56,980800,{"date":1552,"open":1553,"high":1054,"low":1554,"close":1139,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1139},"2026-01-20",23.2,22.98,-0.88,-3.67,876500,{"date":1559,"open":408,"high":1560,"low":1561,"close":1562,"change":1071,"percent_change":189,"volume":1563,"transactions":9,"vwap":1562},"2026-01-16",24.81,23.88,23.97,804500,{"date":1565,"open":1376,"high":1566,"low":1177,"close":1046,"change":112,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1046},"2026-01-15",24.94,-0.04,1251100,{"date":1570,"open":395,"high":419,"low":1326,"close":921,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":921},"2026-01-14",-0.39,-1.58,1360600,{"date":1575,"open":1576,"high":1198,"low":1577,"close":1077,"change":1536,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1077},"2026-01-13",27,24.56,-8.5,1565700,{"date":1581,"open":1582,"high":1583,"low":482,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-12",29.74,29.89,26.95,-2.73,-9.2,1844600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":844,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",29.1,29.78,28.1,29.68,0.85,1143200,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":576,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-08",27.38,29.16,28.83,4.12,878800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":716,"percent_change":249,"volume":1609,"transactions":9,"vwap":1608},"2026-01-07",27.99,28.11,27.42,27.69,819000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":88,"volume":1452,"transactions":9,"vwap":1615},"2026-01-06",27.32,28,27.13,27.92,0.91,{"date":1618,"open":1076,"high":1619,"low":1076,"close":1620,"change":755,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-05",27.73,27.01,1.89,830600,{"date":1624,"open":1584,"high":1614,"low":714,"close":1625,"change":1206,"percent_change":685,"volume":1626,"transactions":9,"vwap":1625},"2026-01-02",26.51,783600,{"date":1628,"open":1629,"high":1629,"low":1625,"close":1186,"change":979,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1186},"2025-12-31",27.51,-3.55,607800,{"date":1633,"open":1620,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-30",27.81,26.97,27.62,0.54,1.99,673000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":753,"change":410,"percent_change":1645,"volume":1646,"transactions":9,"vwap":753},"2025-12-29",27.39,27.64,26.83,-1.13,1201800,{"date":1648,"open":573,"high":1642,"low":1649,"close":1642,"change":762,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2025-12-26",26.68,1.97,626400,{"date":1653,"open":1654,"high":1655,"low":494,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-24",26.71,26.89,26.86,0.55,2.09,434000,{"date":1661,"open":1662,"high":1663,"low":1061,"close":584,"change":1458,"percent_change":1664,"volume":1665,"transactions":9,"vwap":584},"2025-12-23",26.92,27.11,-3.27,851200,{"date":1667,"open":573,"high":1668,"low":1084,"close":1669,"change":1159,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-22",27.66,27.2,1.64,784200,{"date":1673,"open":692,"high":1608,"low":1674,"close":1675,"change":607,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-19",26.74,26.76,-2.05,1309600,{"date":1679,"open":1680,"high":1615,"low":1681,"close":1612,"change":1567,"percent_change":248,"volume":1682,"transactions":9,"vwap":1612},"2025-12-18",27.54,26.87,977300,{"date":1684,"open":1685,"high":1686,"low":731,"close":1687,"change":1166,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-17",26.63,28.02,27.36,4.95,995800,{"date":1691,"open":1692,"high":1681,"low":784,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-16",26.45,26.07,-0.47,-1.77,794500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":421,"percent_change":706,"volume":1703,"transactions":9,"vwap":1702},"2025-12-15",26.56,27.17,26.22,26.54,777300,{"date":1705,"open":1706,"high":1707,"low":470,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-12",27.5,28.09,26.47,-1.35,-4.85,1296800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1365,"percent_change":1637,"volume":1718,"transactions":9,"vwap":1717},"2025-12-11",27.6,28.27,27.37,27.82,921300,{"date":1720,"open":1576,"high":1721,"low":1649,"close":1722,"change":843,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-10",27.79,27.67,2.33,1138100,{"date":1726,"open":494,"high":1643,"low":1727,"close":1198,"change":422,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1198},"2025-12-09",26.49,1.05,814700,{"date":1731,"open":1732,"high":1733,"low":562,"close":1675,"change":1734,"percent_change":638,"volume":1735,"transactions":9,"vwap":1675},"2025-12-08",27.09,27.3,-0.26,888800,{"date":1737,"open":1686,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-05",28.52,26.73,27.02,-0.94,-3.36,1544000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":516,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-04",29.25,29.26,27.84,27.96,-4.51,787100,{"date":1753,"open":625,"high":1754,"low":1755,"close":1756,"change":939,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-03",29.87,28.96,29.28,-0.34,626300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":421,"volume":1766,"transactions":9,"vwap":1764},"2025-12-02",29.59,30.19,29.01,29.38,0.02,676600,{"date":1768,"open":635,"high":1769,"low":637,"close":1770,"change":1143,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-01",30.93,29.36,-3.01,972400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1567,"percent_change":1206,"volume":1779,"transactions":9,"vwap":1778},"2025-11-28",30.61,30.75,30.2,30.27,236200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":474,"percent_change":1571,"volume":1786,"transactions":9,"vwap":1785},"2025-11-26",30.17,30.74,30.13,30.31,717600,{"date":1788,"open":1789,"high":1790,"low":1591,"close":1791,"change":1792,"percent_change":28,"volume":1793,"transactions":9,"vwap":1791},"2025-11-25",30.15,30.85,30.43,0.83,918700,{"date":1795,"open":1600,"high":1796,"low":1797,"close":1798,"change":1792,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-24",29.67,28.57,29.6,2.88,807900,{"date":1802,"open":1620,"high":1803,"low":1804,"close":1805,"change":259,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-21",29.34,26.8,28.77,7.23,891700,{"date":1809,"open":1810,"high":1715,"low":1811,"close":1644,"change":1757,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1644},"2025-11-20",27.55,26.69,-1.25,725100,{"date":1815,"open":1816,"high":1816,"low":1198,"close":1700,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1700},"2025-11-19",28.39,-1.07,-3.79,633300,{"date":1821,"open":1822,"high":1823,"low":1608,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-18",28.2,28.8,28.24,-0.06,-0.21,850300,{"date":1829,"open":1591,"high":1830,"low":1831,"close":664,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":664},"2025-11-17",29.9,28.17,-1.69,-5.64,796200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1555,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-14",30.35,30.73,29.69,29.99,-2.85,598700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1322,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-13",30.65,31.81,30.59,30.87,-1.18,565300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":287,"volume":1857,"transactions":9,"vwap":1855},"2025-11-12",31.58,32.41,31.24,-0.27,821900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1512,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-11",30.62,31.53,30.53,31.51,4.13,886500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":647,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":647},"2025-11-10",28.48,30.4,28.33,2.2,7.84,1204100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":987,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-07",27.95,28.9,27.52,28.059999,-1.27,1092900,{"date":1883,"open":1884,"high":1885,"low":1822,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-06",31.78,32.13,28.42,-3.07,-9.75,2484300,{"date":1891,"open":1892,"high":1893,"low":592,"close":1894,"change":1397,"percent_change":238,"volume":1895,"transactions":9,"vwap":1894},"2025-11-05",31.15,32.11,31.49,1002100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":107,"percent_change":228,"volume":1901,"transactions":9,"vwap":1900},"2025-11-04",30.98,31.89,31.44,978800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-03",31.14,31.46,30.68,31.38,0.14,0.45,824800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1855,"change":1657,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1855},"2025-10-31",30.34,31.3,29.76,1.79,960700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":399,"volume":1925,"transactions":9,"vwap":1923},"2025-10-30",31.68,31.96,30.52,30.69,-1.3,729900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-29",32.53,33.13,31.86,31.99,-0.87,-2.65,552300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":268,"percent_change":268,"volume":1941,"transactions":9,"vwap":1940},"2025-10-28",32.52,32.96,32.49,32.86,526800,{"date":1943,"open":1944,"high":25,"low":1940,"close":1940,"change":112,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1940},"2025-10-27",33.34,-0.03,729600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1949,"change":1952,"percent_change":102,"volume":1953,"transactions":9,"vwap":1949},"2025-10-24",32.87,33.4,32.56,0.33,533600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-23",32.78,33.27,32.39,32.54,-0.2,-0.61,696400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":53,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-10-22",32.5,33.25,32.21,32.74,1.52,756300,{"date":1972,"open":1973,"high":1928,"low":1974,"close":1975,"change":1976,"percent_change":685,"volume":1977,"transactions":9,"vwap":1975},"2025-10-21",32.4,32.099998,32.25,-0.16,524700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1854,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1854},"2025-10-20",31.84,32.8,31.7,0.99,3.15,624500,{"date":1987,"open":1904,"high":1988,"low":1989,"close":616,"change":852,"percent_change":159,"volume":1990,"transactions":9,"vwap":616},"2025-10-17",31.59,30.82,489400,{"date":1992,"open":1993,"high":1994,"low":1783,"close":1995,"change":268,"percent_change":268,"volume":1996,"transactions":9,"vwap":1995},"2025-10-16",31.32,31.62,31.19,503200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1995,"change":1181,"percent_change":1064,"volume":2002,"transactions":9,"vwap":1995},"2025-10-15",31.09,32.0099983,30.64,617900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-14",29.13,31.61,29,31.059999,1.33,4.47,903800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1181,"volume":2019,"transactions":9,"vwap":2017},"2025-10-13",30.33,30.49,29.71,29.73,0.04,506300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1839,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1839},"2025-10-10",31.28,31.54,29.51,-1.68,-5.36,936600,{"date":2029,"open":2030,"high":1893,"low":2022,"close":2031,"change":1389,"percent_change":443,"volume":2032,"transactions":9,"vwap":2031},"2025-10-09",31.95,31.37,460600,{"date":2034,"open":1791,"high":2035,"low":595,"close":1884,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1884},"2025-10-08",31.8,1.45,4.78,509800,{"date":2040,"open":2041,"high":2042,"low":1777,"close":2014,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2014},"2025-10-07",31.22,31.64,-0.93,-2.98,732400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":565,"volume":2053,"transactions":9,"vwap":2051},"2025-10-06",32.34,32.43,31.23,31.26,-0.76,622600,{"date":2055,"open":2056,"high":2057,"low":1860,"close":2058,"change":454,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-03",30.81,32.09,32.02,4.81,591300,{"date":2062,"open":2063,"high":1775,"low":2064,"close":2065,"change":545,"percent_change":208,"volume":2066,"transactions":9,"vwap":2065},"2025-10-02",30.37,29.8,30.55,503300,{"date":2068,"open":647,"high":2069,"low":1754,"close":2070,"change":1256,"percent_change":127,"volume":2071,"transactions":9,"vwap":2070},"2025-10-01",30.72,30.46,539700,{"date":2073,"open":1777,"high":2074,"low":2016,"close":1913,"change":238,"percent_change":762,"volume":2075,"transactions":9,"vwap":1913},"2025-09-30",30.36,570900,{"date":2077,"open":594,"high":1837,"low":2078,"close":595,"change":228,"percent_change":843,"volume":2079,"transactions":9,"vwap":595},"2025-09-29",29.55,466300,{"date":2081,"open":1782,"high":1791,"low":1591,"close":1840,"change":1945,"percent_change":939,"volume":2082,"transactions":9,"vwap":1840},"2025-09-26",500100,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":411,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-25",30.9,29.79,30.02,-3.97,812100,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2051,"change":2094,"percent_change":142,"volume":2095,"transactions":9,"vwap":2051},"2025-09-24",31,31.67,0.1,581500,{"date":2097,"open":2048,"high":2098,"low":592,"close":2099,"change":1120,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-23",32.9,31.16,-3.68,935300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":112,"percent_change":1945,"volume":2108,"transactions":9,"vwap":2107},"2025-09-22",32.19,32.62,31.48,32.35,653300,{"date":2110,"open":2111,"high":2112,"low":1974,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-19",33.16,33.18,32.36,-0.81,-2.44,1326500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":229,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-18",32.59,33.39,32.33,33.17,3.24,1100600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1885,"change":1120,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1885},"2025-09-17",33.09,33.85,32.060001,-3.57,1358000,{"date":2133,"open":2107,"high":2134,"low":2129,"close":2135,"change":2136,"percent_change":1107,"volume":2137,"transactions":9,"vwap":2135},"2025-09-16",33.35,33.32,0.98,1671700,{"date":2139,"open":1931,"high":1854,"low":2140,"close":2048,"change":1270,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2048},"2025-09-15",31.72,1.95,966700,{"date":2144,"open":1956,"high":1949,"low":2140,"close":2140,"change":1908,"percent_change":1159,"volume":2145,"transactions":9,"vwap":2140},"2025-09-12",1166100,{"date":2147,"open":2148,"high":2042,"low":2148,"close":1853,"change":878,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1853},"2025-09-11",30.44,3.68,782000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2070,"change":886,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2070},"2025-09-10",31.040001,31.6,30.45,-2.34,891200,{"date":2159,"open":2022,"high":1863,"low":606,"close":1995,"change":1826,"percent_change":869,"volume":2160,"transactions":9,"vwap":1995},"2025-09-09",903600,{"date":2162,"open":2000,"high":2163,"low":593,"close":2164,"change":886,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-09-08",32.040001,31.4,-2.27,726900,{"date":2168,"open":2154,"high":2169,"low":1861,"close":1885,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1885},"2025-09-05",32.76,0.58,1.84,781800,{"date":2174,"open":2155,"high":2154,"low":594,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-04",31.55,0.89,2.9,917500,{"date":2180,"open":2181,"high":1999,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-03",30.79,30.32,30.66,-0.18,-0.58,1267700,{"date":2188,"open":2189,"high":1898,"low":647,"close":2190,"change":1825,"percent_change":197,"volume":2191,"transactions":9,"vwap":2190},"2025-09-02",30.42,30.84,879300,{"date":2193,"open":2194,"high":1898,"low":2182,"close":2085,"change":2195,"percent_change":102,"volume":2196,"transactions":9,"vwap":2085},"2025-08-29",30.51,0.31,934300,{"date":2198,"open":2199,"high":1914,"low":1777,"close":1847,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1847},"2025-08-28",31.25,-0.43,-1.39,1214100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":592,"change":248,"percent_change":2208,"volume":2209,"transactions":9,"vwap":592},"2025-08-27",31.01,31.76,30.88,-0.48,1067100,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1126,"percent_change":2170,"volume":2215,"transactions":9,"vwap":2214},"2025-08-26",30.92,31.75,31.17,1194500,{"date":2217,"open":2218,"high":2218,"low":2181,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-25",32.029999,30.99,-0.45,-1.43,766100,{"date":2224,"open":2225,"high":2213,"low":2226,"close":1900,"change":259,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1900},"2025-08-22",29.94,29.84,6.58,908200,{"date":2230,"open":2016,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-08-21",30.059999,29.37,29.5,-0.5,-1.67,794100,{"date":2238,"open":1791,"high":2239,"low":2240,"close":594,"change":2241,"percent_change":1351,"volume":2242,"transactions":9,"vwap":594},"2025-08-20",30.7,29.56,-0.44,931000,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2148,"change":2176,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2148},"2025-08-19",29.57,30.56,3.01,886800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2078,"change":268,"percent_change":268,"volume":2254,"transactions":9,"vwap":2078},"2025-08-18",29.53,30.030001,29.18,886100,{"date":2256,"open":2257,"high":1785,"low":2258,"close":2078,"change":38,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2078},"2025-08-15",30.08,29.46,2.53,1055500,{"date":2262,"open":2263,"high":1803,"low":2264,"close":2265,"change":1361,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-14",28.59,28.32,28.82,-2.6,1156900,{"date":2269,"open":1877,"high":1785,"low":2270,"close":1761,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1761},"2025-08-13",28.74,0.84,2.92,1639100,{"date":2275,"open":2276,"high":1839,"low":666,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-12",28.5,28.75,0.64,2.28,1060200,{"date":2282,"open":2270,"high":2253,"low":733,"close":1606,"change":388,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1606},"2025-08-11",-1.16,1146600,{"date":2286,"open":2287,"high":2233,"low":1613,"close":2288,"change":2289,"percent_change":20,"volume":2290,"transactions":9,"vwap":2288},"2025-08-08",28.53,28.44,-0.08,1501600,{"date":2292,"open":2293,"high":2240,"low":2294,"close":1738,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1738},"2025-08-07",27.58,26.9,2.76,10.71,1698800,{"date":2299,"open":2300,"high":1811,"low":572,"close":1038,"change":861,"percent_change":1933,"volume":2301,"transactions":9,"vwap":1038},"2025-08-06",26.43,1364500,{"date":2303,"open":2304,"high":712,"low":2305,"close":1031,"change":2306,"percent_change":1447,"volume":1362,"transactions":9,"vwap":1031},"2025-08-05",26.62,26.14,-0.17,{"date":2308,"open":572,"high":1649,"low":512,"close":1685,"change":2176,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1685},"2025-08-04",3.46,1448700,{"date":2312,"open":1708,"high":2304,"low":531,"close":2313,"change":315,"percent_change":378,"volume":2314,"transactions":9,"vwap":2313},"2025-08-01",25.74,1336000,{"date":2316,"open":2317,"high":1614,"low":2318,"close":1804,"change":716,"percent_change":464,"volume":2319,"transactions":9,"vwap":1804},"2025-07-31",26.72,26.21,1377300,{"date":2321,"open":1629,"high":1721,"low":1739,"close":2322,"change":1071,"percent_change":315,"volume":2323,"transactions":9,"vwap":2322},"2025-07-30",27.030001,1494300,{"date":2325,"open":692,"high":1629,"low":1635,"close":1612,"change":268,"percent_change":268,"volume":2326,"transactions":9,"vwap":1612},"2025-07-29",1229000,{"date":2328,"open":1680,"high":1707,"low":1669,"close":1612,"change":188,"percent_change":377,"volume":2329,"transactions":9,"vwap":1612},"2025-07-28",1329300,{"date":2331,"open":1732,"high":1810,"low":1702,"close":1680,"change":147,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1680},"2025-07-25",1.4,1129800,{"date":2335,"open":2336,"high":2337,"low":1662,"close":2338,"change":1535,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-24",27.31,27.85,27.16,-1.95,1290300,{"date":2342,"open":2343,"high":1592,"low":2344,"close":2345,"change":1417,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-23",27.77,27.15,27.7,1.69,1374400,{"date":2349,"open":494,"high":2350,"low":494,"close":1091,"change":742,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1091},"2025-07-22",27.27,3.57,1658300,{"date":2354,"open":1620,"high":2344,"low":2355,"close":703,"change":2356,"percent_change":2018,"volume":2357,"transactions":9,"vwap":703},"2025-07-21",25.93,0.01,2086400,{"date":2359,"open":2041,"high":1907,"low":2360,"close":694,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":694},"2025-07-18",26,-4.57,-14.81,3975400,{"date":2365,"open":1869,"high":606,"low":1582,"close":606,"change":142,"percent_change":1728,"volume":2366,"transactions":9,"vwap":606},"2025-07-17",3333700,{"date":2368,"open":2205,"high":2205,"low":1583,"close":2369,"change":987,"percent_change":1003,"volume":2370,"transactions":9,"vwap":2369},"2025-07-16",30.54,1278500,{"date":2372,"open":2373,"high":2374,"low":635,"close":2085,"change":315,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2085},"2025-07-15",32.31,32.32,-3.32,1564500,{"date":2378,"open":2379,"high":2380,"low":1846,"close":1921,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1921},"2025-07-14",33.71,33.78,-2.07,-6.08,1420300,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-11",35.4,34,34.029999,-1.91,-5.31,992400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":147,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-10",35.48,36.82,35.21,35.94,1.07,1216500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-09",35.15,35.58,34.35,35.56,0.82,2.36,1293200,{"date":2410,"open":2411,"high":2412,"low":1929,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-08",33.3,34.92,34.74,1.72,5.21,1300400,{"date":2418,"open":2419,"high":2420,"low":1968,"close":2421,"change":2422,"percent_change":1024,"volume":2423,"transactions":9,"vwap":2421},"2025-07-07",33.26,33.81,33.02,-0.63,912700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":228,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-03",33.59,33.82,33.24,33.65,0.57,775300,{"date":2433,"open":2122,"high":2434,"low":2435,"close":2436,"change":1159,"percent_change":2009,"volume":2437,"transactions":9,"vwap":2436},"2025-07-02",33.6,32.65,33.46,1074500,{"date":2439,"open":2219,"high":2440,"low":2190,"close":2421,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2421},"2025-07-01",33.95,1.66,5.29,1273500,{"date":2445,"open":2446,"high":2446,"low":1848,"close":2447,"change":432,"percent_change":516,"volume":2448,"transactions":9,"vwap":2447},"2025-06-30",32.049999,31.36,990400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1884,"change":2208,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1884},"2025-06-27",32.27,32.66,31.21,-1.49,9308000,{"date":2457,"open":2373,"high":1928,"low":2458,"close":2459,"change":1181,"percent_change":127,"volume":2460,"transactions":9,"vwap":2459},"2025-06-26",31.98,32.26,1039100,{"date":2462,"open":2446,"high":2373,"low":2463,"close":1885,"change":2464,"percent_change":762,"volume":2465,"transactions":9,"vwap":1885},"2025-06-25",31.9,0.17,1108000,{"date":2467,"open":1785,"high":1931,"low":1789,"close":1921,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1921},"2025-06-24",2,6.68,1299500,{"date":2472,"open":2473,"high":2087,"low":1600,"close":2474,"change":248,"percent_change":2234,"volume":2475,"transactions":9,"vwap":2474},"2025-06-23",29.77,29.96,1298700,{"date":2477,"open":2478,"high":1855,"low":2479,"close":2480,"change":696,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-20",30.89,30.09,30.11,-1.79,1107500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2183,"change":188,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2183},"2025-06-18",30.95,31.41,30.58,-0.71,1308300,{"date":2491,"open":2492,"high":2493,"low":1848,"close":2207,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2207},"2025-06-17",31.83,31.97,-1.37,-4.25,1307200,{"date":2498,"open":1939,"high":2499,"low":2213,"close":1975,"change":152,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1975},"2025-06-16",32.61,1.1,1186700,{"date":2503,"open":2504,"high":2505,"low":2106,"close":2463,"change":1571,"percent_change":486,"volume":2506,"transactions":9,"vwap":2463},"2025-06-13",31.56,32.44,1365900,{"date":2508,"open":1949,"high":2509,"low":2510,"close":2511,"change":1250,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-12",32.91,32.17,32.29,-3.15,1069800,{"date":2515,"open":2516,"high":2387,"low":2517,"close":1944,"change":1826,"percent_change":2422,"volume":2518,"transactions":9,"vwap":1944},"2025-06-11",33.63,33.19,1350900,{"date":2520,"open":2127,"high":2521,"low":1940,"close":2522,"change":137,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-10",33.97,33.55,2.01,1294100,{"date":2526,"open":1939,"high":2436,"low":2107,"close":2527,"change":2500,"percent_change":2309,"volume":2528,"transactions":9,"vwap":2527},"2025-06-09",32.89,1987600,{"date":2530,"open":1885,"high":1854,"low":1988,"close":2531,"change":228,"percent_change":895,"volume":2532,"transactions":9,"vwap":2531},"2025-06-06",31.79,894100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2154,"change":716,"percent_change":1316,"volume":2538,"transactions":9,"vwap":2154},"2025-06-05",31.87,32.16,31.34,1523400,{"date":2540,"open":2541,"high":2542,"low":1923,"close":2492,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2492},"2025-06-04",30.94,31.88,1.15,3.75,1492400,{"date":2547,"open":2548,"high":2549,"low":2005,"close":1906,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1906},"2025-06-03",29.64,30.91,1.03,3.47,2793600,{"date":2554,"open":1914,"high":1894,"low":637,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-02",29.65,-1.65,-5.27,1667000,{"date":2560,"open":2035,"high":2561,"low":1904,"close":1914,"change":2562,"percent_change":2156,"volume":2563,"transactions":9,"vwap":1914},"2025-05-30",31.92,-0.75,974200,{"date":2565,"open":2566,"high":2421,"low":2561,"close":2446,"change":1327,"percent_change":748,"volume":2567,"transactions":9,"vwap":2446},"2025-05-29",32.95,1128100,{"date":2569,"open":1950,"high":2570,"low":1951,"close":2571,"change":1932,"percent_change":2266,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",33.57,32.57,1141800,{"date":2574,"open":2113,"high":2575,"low":2107,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-05-27",33.84,33.44,1.88,5.96,1145300,{"date":2581,"open":1994,"high":2458,"low":2582,"close":2504,"change":2114,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2504},"2025-05-23",31.31,-2.5,694200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1765,"percent_change":107,"volume":2591,"transactions":9,"vwap":2590},"2025-05-22",32.28,32.72,31.91,32.37,925900,{"date":2593,"open":2594,"high":2595,"low":2107,"close":2107,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2107},"2025-05-21",33.94,34.37,-2.12,-6.15,918900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1841,"volume":2606,"transactions":9,"vwap":2604},"2025-05-20",35.31,35.42,34.36,34.47,-1.01,675100,{"date":2608,"open":2601,"high":2609,"low":2610,"close":2394,"change":2185,"percent_change":389,"volume":2611,"transactions":9,"vwap":2394},"2025-05-19",35.57,34.96,458500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1952,"percent_change":947,"volume":2618,"transactions":9,"vwap":2617},"2025-05-16",35.63,36.17,35.39,36.060001,539900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":685,"percent_change":1709,"volume":2625,"transactions":9,"vwap":2624},"2025-05-15",36.13,36.41,35.45,35.73,858800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1645,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-14",37.049999,37.23,35.81,36.22,-3.03,1125300,{"date":2635,"open":2636,"high":176,"low":2622,"close":2637,"change":132,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-05-13",36.92,37.35,2.13,1588800,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-12",34.18,36.74,36.57,3.52,10.65,1668100,{"date":2649,"open":2588,"high":2650,"low":2104,"close":2651,"change":1945,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-09",33.37,33.049999,-0.09,1748100,{"date":2655,"open":2656,"high":2657,"low":1845,"close":2658,"change":2283,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-05-08",31.07,33.42,33.080002,-3.39,2184100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1365,"percent_change":1159,"volume":2667,"transactions":9,"vwap":2666},"2025-05-07",34.34,34.56,33.7,34.24,1415900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":996,"percent_change":1960,"volume":2674,"transactions":9,"vwap":2673},"2025-05-06",33.73,34.66,33.48,34.09,780900,{"date":2676,"open":2610,"high":2610,"low":2677,"close":2678,"change":1151,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-05",33.88,34.16,-3.23,976200,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":835,"percent_change":1040,"volume":2686,"transactions":9,"vwap":2685},"2025-05-02",35.62,34.63,35.3,926100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2356,"percent_change":237,"volume":2693,"transactions":9,"vwap":2692},"2025-05-01",34.91,35.32,34.42,34.6,1155700,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":485,"percent_change":2700,"volume":1207,"transactions":9,"vwap":2699},"2025-04-30",34.45,34.73,33.53,34.59,-0.92,{"date":2702,"open":2703,"high":2616,"low":2704,"close":2689,"change":122,"percent_change":296,"volume":2705,"transactions":9,"vwap":2689},"2025-04-29",34.61,34.23,791700,{"date":2707,"open":2708,"high":2709,"low":2663,"close":2671,"change":2241,"percent_change":1812,"volume":2710,"transactions":9,"vwap":2671},"2025-04-28",35.099998,35.54,1104500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2708,"change":2716,"percent_change":1825,"volume":2717,"transactions":9,"vwap":2708},"2025-04-25",34.97,35.53,34.75,-0.02,890700,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2009,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-04-24",33.99,35.35,33.79,35.12,3.94,916100,{"date":2727,"open":2728,"high":2614,"low":2426,"close":2722,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2722},"2025-04-23",34.080002,1.17,3.59,914100,{"date":180,"open":2571,"high":2733,"low":2093,"close":2105,"change":1397,"percent_change":1365,"volume":2734,"transactions":9,"vwap":2105},32.93,840100]