[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVX":3,"stock-historical-INVX":31,"homepage-market-summary":2544},{"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,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},11.93,476146,173793353.941618,84.6,"2025-04-23",[42,43,53,64,75,84,95,104,115,125,135,146,156,167,177,187,197,208,218,229,240,251,262,273,281,291,301,310,320,331,340,350,360,370,379,389,400,410,420,430,440,450,460,471,479,488,498,508,519,528,537,546,556,567,576,587,594,602,610,617,626,635,644,652,659,668,675,683,691,700,708,714,720,728,737,746,754,761,767,774,781,789,794,801,808,815,822,828,834,841,846,852,858,866,874,883,890,898,904,912,917,923,929,936,942,947,954,960,968,976,983,989,995,1000,1006,1011,1017,1024,1030,1036,1043,1048,1054,1060,1063,1069,1075,1083,1092,1099,1103,1110,1117,1124,1132,1140,1146,1154,1160,1169,1176,1182,1188,1194,1198,1205,1212,1219,1226,1232,1238,1244,1250,1256,1263,1270,1276,1280,1287,1295,1300,1304,1310,1314,1319,1325,1329,1336,1341,1348,1353,1358,1361,1365,1369,1373,1380,1384,1390,1396,1401,1406,1411,1416,1423,1429,1437,1445,1451,1458,1467,1474,1482,1488,1493,1499,1507,1514,1521,1530,1537,1546,1553,1558,1564,1570,1576,1583,1589,1595,1603,1610,1615,1621,1627,1635,1641,1649,1655,1661,1667,1672,1679,1688,1695,1704,1713,1721,1728,1735,1743,1750,1757,1765,1773,1779,1787,1793,1800,1807,1813,1821,1827,1835,1843,1849,1856,1863,1871,1877,1884,1891,1899,1905,1911,1917,1924,1930,1936,1943,1952,1957,1963,1971,1979,1986,1993,2001,2007,2015,2022,2029,2035,2042,2047,2053,2058,2065,2070,2074,2080,2086,2093,2101,2106,2111,2118,2124,2129,2136,2144,2152,2157,2162,2168,2176,2183,2188,2196,2201,2206,2210,2213,2220,2226,2231,2237,2242,2249,2254,2260,2265,2269,2274,2279,2285,2288,2294,2300,2305,2309,2315,2322,2328,2334,2338,2342,2347,2353,2356,2359,2363,2367,2372,2378,2384,2390,2397,2404,2410,2416,2422,2429,2434,2439,2446,2453,2459,2464,2469,2474,2478,2482,2489,2494,2499,2505,2512,2516,2520,2524,2528,2531,2537,2542],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",27.39,28.12,27.23,-0.21,-0.76,1013342.043249,10391,27.4551,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",26.88,27.66,26.6339,27.52,0.5,1.85,528892.059741,8688,27.497,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",27.4,27.78,27,27.02,-0.39,-1.42,648009.02114,10387,27.179,{"date":76,"open":77,"high":78,"low":19,"close":19,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",28.39,28.54,-1.45,-5.02,557368.584172,9949,27.5951,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-28",28.8,29.05,28.3,28.86,0.36,1.26,415225.153964,8052,28.8316,{"date":96,"open":97,"high":98,"low":99,"close":97,"change":100,"percent_change":48,"volume":101,"transactions":102,"vwap":103},"2026-09-25",28.5,28.98,28.09,-0.06,339820.2439,6845,28.5325,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",28.65,28.79,28.28,28.56,0.14,0.49,491234.679576,7424,28.5603,{"date":116,"open":117,"high":118,"low":119,"close":118,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-23",28,28.42,27.68,0.45,1.61,321762.189022,8083,28.2342,{"date":126,"open":127,"high":128,"low":68,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",27.06,28.25,27.97,0.64,2.34,610581.039671,12756,27.9556,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",28.66,28.855,27.28,27.33,-1.47,-5.1,769326.53433,12841,27.5483,{"date":147,"open":148,"high":149,"low":150,"close":86,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",29.11,29.41,28.75,-0.37,-1.27,3385605.824589,12226,28.8475,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",29.56,29.87,28.89,29.17,-0.16,-0.55,916129.995772,11490,29.1697,{"date":168,"open":169,"high":170,"low":107,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",29.93,30.12,29.33,-0.62,-2.07,672073.741376,12427,29.4016,{"date":178,"open":179,"high":180,"low":179,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",29.3,30.25,29.95,0.87,2.99,539969.983656,13790,29.859,{"date":188,"open":189,"high":190,"low":137,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",29.81,29.825,29.08,-1.05,-3.48,813070.841847,15290,29.0152,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",29.98,30.29,29.37,30.13,0.44,1.48,757555.119656,12355,29.8801,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",30.19,28.88,29.69,-0.15,-0.5,838020.81943,13653,29.6069,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-09",30,30.57,29.52,29.84,0.04,0.13,693292.941404,16593,29.9192,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",30.72,30.815,29.59,29.8,-0.27,-0.9,1314311.818541,21231,29.964,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",30.63,30.7773,29.55,30.07,-0.73,-2.37,825347.778592,14054,29.9239,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",31.32,31.56,30.445,30.8,-0.35,-1.12,1389392.983787,16517,30.8479,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-02",30.06,31.54,29.97,31.15,0.9,2.98,779663.602075,12109,31.0655,{"date":274,"open":275,"high":275,"low":159,"close":180,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",30.95,-0.42,-1.37,581910.765161,11787,30.2957,{"date":282,"open":231,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",31.27,30.27,30.67,0.56,1.86,700025.822953,11394,30.619,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":268,"volume":298,"transactions":299,"vwap":300},"2026-08-28",29.99,30.5,29.32,30.11,0.27,684023.277728,9256,30.2108,{"date":302,"open":303,"high":221,"low":304,"close":223,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",28.2,28.11,1.58,5.59,843533.868476,10606,29.4912,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":276,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",28.46,28.67,27.9,28.26,-1.46,544008.464572,9307,28.2068,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",28.51,29.14,28.34,28.68,0.06,0.21,522103.896183,9617,28.7954,{"date":332,"open":333,"high":179,"low":315,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",29.09,28.62,-0.7,-2.39,698207.130411,10418,28.644,{"date":341,"open":342,"high":343,"low":344,"close":295,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",29.34,29.51,28.64,0.17,0.58,565053.697445,9362,29.1835,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":235,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-20",29.38,29.595,28.705,29.15,-0.92,451772.646961,9237,29.0684,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":246,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",30.61,30.79,29.27,29.42,-2.42,504127.93698,8416,29.5804,{"date":371,"open":372,"high":372,"low":293,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",30.89,30.15,-0.64,-2.08,541318.660601,8314,30.1754,{"date":380,"open":381,"high":382,"low":383,"close":363,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",31.44,31.65,30.73,-0.45,-1.44,493559.564032,9580,30.9486,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-14",30.99,31.85,30.885,31.24,0.46,1.49,631219.696144,10188,31.3498,{"date":401,"open":220,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",31.074,29.76,30.78,0.39,1.28,862191.288982,12686,30.7168,{"date":411,"open":266,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",30.62,29.71,30.39,0.25,0.83,668244.05418,11947,30.2668,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-11",29,30.14,28.76,0.97,3.33,1168593.999647,19770,29.7784,{"date":431,"open":432,"high":433,"low":434,"close":161,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-10",28.14,29.205,27.825,1.07,3.81,1731753.008234,25100,28.8782,{"date":441,"open":442,"high":150,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-07",28.45,27.82,28.1,-2.6,-8.47,3287282.194426,32136,28.287,{"date":451,"open":275,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",31.34,30.58,30.7,0.26,0.85,434179.742695,8156,30.8171,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",31.39,31.4587,29.57,30.44,-1.19,-3.76,602469.844508,11685,30.398,{"date":472,"open":473,"high":26,"low":473,"close":474,"change":426,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-04",28.78,31.63,11.77,1281529.332763,23251,31.9567,{"date":480,"open":481,"high":344,"low":482,"close":88,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-03",27.45,27.08,0.22,0.78,400868.223562,10001,28.2818,{"date":489,"open":55,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",28.455,26.5901,28.08,1.52,5.72,429295.826749,10009,27.7953,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":416,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",26.18,26.91,25.975,26.56,3.23,513657.999635,9023,26.5486,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-29",26.38,26.935,25.6,25.73,0.11,0.43,353031.368262,7367,25.8714,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":356,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-28",26.64,25.6176,25.62,-3.47,306285.158954,6607,25.8581,{"date":529,"open":530,"high":20,"low":531,"close":532,"change":533,"percent_change":258,"volume":534,"transactions":535,"vwap":536},"2026-07-27",26.76,26.33,26.54,-0.3,331410.238684,8755,26.6078,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":345,"percent_change":130,"volume":543,"transactions":544,"vwap":545},"2026-07-24",26.95,27.58,26.73,26.84,293742.682315,6177,26.9505,{"date":547,"open":548,"high":549,"low":503,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",27.46,27.84,26.67,-0.52,-1.91,412567.700001,7689,26.8265,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",26.75,27.65,26.74,27.19,0.8,3.03,351905.373031,7219,27.2369,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":456,"percent_change":426,"volume":573,"transactions":574,"vwap":575},"2026-07-21",25.56,26.55,25.14,26.39,322740.297565,7220,26.2459,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",25.71,26.055,25.375,25.54,-0.24,-0.93,303186.113592,7187,25.7151,{"date":588,"open":513,"high":589,"low":590,"close":591,"change":592,"percent_change":297,"volume":593,"transactions":9,"vwap":591},"2026-07-17",25.88,25.48,25.78,0.07,298400,{"date":595,"open":596,"high":597,"low":598,"close":578,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":578},"2026-07-16",25.89,26.28,25.67,-0.17,-0.66,335100,{"date":603,"open":604,"high":605,"low":606,"close":589,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":589},"2026-07-15",26.049999,26.2,25.35,0.16,0.62,214600,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":483,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-07-14",26.1,25.53,25.72,0.86,220100,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-13",25.76,26.21,25.49,25.5,0.03,0.12,347900,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-10",25.11,25.58,25,25.47,0.41,1.64,208100,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",25.15,25.25,24.8,25.059999,-0.07,-0.28,285100,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-08",24.41,25.41,25.13,1.08,4.49,495200,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":203,"percent_change":287,"volume":658,"transactions":9,"vwap":657},"2026-07-07",23.91,24.19,23.68,24.049999,255200,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",24.059999,24.65,23.57,23.61,-0.48,-1.99,321200,{"date":669,"open":654,"high":662,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",22.21,24.09,-0.19,-0.78,425800,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":551,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-01",24.31,24.83,23.97,24.28,-2.1,369200,{"date":684,"open":685,"high":686,"low":687,"close":639,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":639},"2026-06-30",24.69,24.93,24.24,0.24,0.98,543500,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-29",25.55,25.79,24.52,24.56,-0.87,-3.42,470800,{"date":701,"open":638,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-26",25.68,24.77,25.43,-0.13,-0.51,1762700,{"date":709,"open":710,"high":711,"low":710,"close":569,"change":712,"percent_change":162,"volume":713,"transactions":9,"vwap":569},"2026-06-25",25.37,26.3,-0.04,303600,{"date":715,"open":716,"high":717,"low":639,"close":512,"change":718,"percent_change":672,"volume":719,"transactions":9,"vwap":512},"2026-06-24",25.61,25.9,-0.05,358800,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":712,"volume":727,"transactions":9,"vwap":725},"2026-06-23",25.59,25.97,25.32,25.65,-0.01,363300,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",25.86,26.13,25.31,25.66,0.09,0.35,445700,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-18",26.09,26.23,24.85,25.57,-0.58,-2.22,1411300,{"date":747,"open":748,"high":20,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-17",26.96,26.07,26.15,-0.6,-2.24,375400,{"date":755,"open":756,"high":757,"low":758,"close":558,"change":71,"percent_change":759,"volume":760,"transactions":9,"vwap":558},"2026-06-16",27.99,28.01,26.41,-5.04,360800,{"date":762,"open":422,"high":422,"low":757,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-15",28.17,-1.28,-4.35,338300,{"date":768,"open":78,"high":769,"low":312,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-12",29.64,29.45,0.7,2.43,296400,{"date":775,"open":776,"high":777,"low":778,"close":150,"change":779,"percent_change":592,"volume":780,"transactions":9,"vwap":150},"2026-06-11",29.39,29.4,28.37,0.02,222400,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":783},"2026-06-10",28.73,29.67,28.44,0.3,1.06,345500,{"date":790,"open":422,"high":791,"low":303,"close":792,"change":276,"percent_change":316,"volume":793,"transactions":9,"vwap":792},"2026-06-09",29.31,28.43,419200,{"date":795,"open":796,"high":201,"low":540,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-08",27.92,28.85,2.06,7.69,312200,{"date":802,"open":757,"high":757,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-05",26.49,26.79,-1.54,-5.44,281500,{"date":809,"open":315,"high":810,"low":811,"close":812,"change":689,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-04",28.77,27.24,28.33,3.58,306400,{"date":816,"open":796,"high":817,"low":139,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-03",28.19,27.35,-0.69,-2.46,428400,{"date":823,"open":824,"high":817,"low":824,"close":825,"change":787,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-02",27.16,28.040001,3.93,311700,{"date":829,"open":482,"high":47,"low":830,"close":831,"change":297,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-01",26.69,26.98,1.01,614000,{"date":835,"open":836,"high":68,"low":837,"close":838,"change":839,"percent_change":583,"volume":840,"transactions":9,"vwap":838},"2026-05-29",26.9,26.26,26.71,-0.25,552900,{"date":842,"open":843,"high":117,"low":844,"close":748,"change":819,"percent_change":845,"volume":788,"transactions":9,"vwap":748},"2026-05-28",27.61,26.82,-2.5,{"date":847,"open":770,"high":770,"low":848,"close":559,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":559},"2026-05-27",27.56,-2.3,-7.68,496000,{"date":853,"open":373,"high":854,"low":234,"close":181,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":181},"2026-05-26",31.22,-0.1,-0.33,479400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":845,"volume":865,"transactions":9,"vwap":863},"2026-05-22",30.74,31.6,29.96,30.049999,-0.77,425100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":384,"volume":873,"transactions":9,"vwap":871},"2026-05-21",30.87,31.18,30.51,30.82,-0.14,411600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-20",31.049999,31.9,30.84,30.96,-0.09,-0.29,768200,{"date":884,"open":221,"high":885,"low":886,"close":876,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":876},"2026-05-19",32.25,30.3,0.75,2.48,1040100,{"date":891,"open":892,"high":893,"low":894,"close":886,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":886},"2026-05-18",27.94,30.46,27.88,2.3,8.21,695300,{"date":899,"open":900,"high":99,"low":901,"close":117,"change":405,"percent_change":902,"volume":903,"transactions":9,"vwap":117},"2026-05-15",27.76,27.14,1.41,394100,{"date":905,"open":906,"high":907,"low":908,"close":843,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":843},"2026-05-14",27.36,27.75,27.22,0.19,0.69,234000,{"date":913,"open":19,"high":117,"low":539,"close":914,"change":915,"percent_change":224,"volume":916,"transactions":9,"vwap":914},"2026-05-13",27.42,0.01,400300,{"date":918,"open":919,"high":920,"low":539,"close":19,"change":735,"percent_change":921,"volume":922,"transactions":9,"vwap":19},"2026-05-12",27.17,27.49,1.29,282200,{"date":924,"open":925,"high":45,"low":925,"close":926,"change":395,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",26.36,27.059999,1.73,223400,{"date":930,"open":931,"high":818,"low":803,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-08",26.81,26.6,-0.03,-0.11,272600,{"date":937,"open":938,"high":907,"low":939,"close":938,"change":214,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-07",26.63,26.17,-1.84,389100,{"date":943,"open":750,"high":818,"low":619,"close":944,"change":120,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-06",27.13,1.69,482800,{"date":948,"open":422,"high":422,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-05",26.48,26.68,-0.74,-2.7,528600,{"date":955,"open":956,"high":956,"low":957,"close":914,"change":235,"percent_change":958,"volume":959,"transactions":9,"vwap":914},"2026-05-04",27.79,27.3,-0.98,242400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":881,"volume":967,"transactions":9,"vwap":965},"2026-05-01",27.57,27.8,27.01,27.69,-0.08,277300,{"date":969,"open":549,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-30",28.049999,27.43,27.77,-0.43,-1.52,408900,{"date":977,"open":312,"high":978,"low":979,"close":303,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":303},"2026-04-29",28.49,27.54,0.05,0.18,474900,{"date":984,"open":129,"high":312,"low":985,"close":986,"change":987,"percent_change":90,"volume":988,"transactions":9,"vwap":986},"2026-04-28",27.85,28.15,0.1,327400,{"date":990,"open":756,"high":792,"low":991,"close":970,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":970},"2026-04-27",27.87,0.15,0.54,470400,{"date":996,"open":45,"high":997,"low":957,"close":314,"change":608,"percent_change":998,"volume":999,"transactions":9,"vwap":314},"2026-04-24",27.96,2.27,264000,{"date":1001,"open":914,"high":1002,"low":1003,"close":139,"change":1004,"percent_change":600,"volume":1005,"transactions":9,"vwap":139},"2026-04-23",28.030001,27.15,-0.18,300300,{"date":1007,"open":501,"high":963,"low":501,"close":548,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":548},"2026-04-22",0.88,3.31,385800,{"date":1012,"open":1013,"high":932,"low":1013,"close":1014,"change":1008,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-21",25.91,26.58,3.42,344700,{"date":1018,"open":702,"high":1019,"low":1020,"close":1021,"change":933,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-20",25.92,25.29,25.7,-0.12,342600,{"date":1025,"open":581,"high":731,"low":1026,"close":513,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":513},"2026-04-17",25.16,-0.56,-2.13,354500,{"date":1031,"open":1019,"high":1032,"low":591,"close":1033,"change":1034,"percent_change":649,"volume":1035,"transactions":9,"vwap":1033},"2026-04-16",26.47,26.29,0.28,248700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":734,"percent_change":735,"volume":1042,"transactions":9,"vwap":1041},"2026-04-15",25.64,26.12,25.4,26.01,241800,{"date":1044,"open":939,"high":531,"low":1045,"close":1019,"change":384,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1019},"2026-04-14",25.75,-1.71,297100,{"date":1049,"open":1050,"high":831,"low":939,"close":1051,"change":872,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-13",26.83,26.37,-0.53,288400,{"date":1055,"open":1056,"high":570,"low":730,"close":1057,"change":987,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-10",26.4,26.51,0.38,338400,{"date":1061,"open":647,"high":1057,"low":647,"close":758,"change":130,"percent_change":888,"volume":1062,"transactions":9,"vwap":758},"2026-04-09",422500,{"date":1064,"open":1065,"high":1066,"low":662,"close":1067,"change":297,"percent_change":787,"volume":1068,"transactions":9,"vwap":1067},"2026-04-08",24.87,25.96,25.77,755200,{"date":1070,"open":1071,"high":569,"low":639,"close":622,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":622},"2026-04-07",24.81,0.71,2.86,428100,{"date":1076,"open":571,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-06",25.74,24.33,24.79,0.33,1.35,382600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-02",25.02,26,24.44,24.46,0.23,0.95,485100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":162,"percent_change":600,"volume":1098,"transactions":9,"vwap":1097},"2026-04-01",24.11,24.71,24.040001,24.23,467800,{"date":1100,"open":1087,"high":640,"low":1097,"close":1101,"change":110,"percent_change":346,"volume":1102,"transactions":9,"vwap":1101},"2026-03-31",24.39,578600,{"date":1104,"open":512,"high":523,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-30",24.2,24.25,-0.88,-3.5,436800,{"date":1111,"open":1079,"high":1112,"low":1113,"close":648,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":648},"2026-03-27",25.81,24.43,0.34,1.37,452300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1079,"change":405,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1079},"2026-03-26",24.22,24.82,24.12,1.6,383600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":856,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-25",24.64,24.88,24.27,24.4,-1.33,329000,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-24",24.6,25.23,24.73,0.08,0.32,543100,{"date":1141,"open":1142,"high":1120,"low":1143,"close":662,"change":130,"percent_change":1144,"volume":1145,"transactions":9,"vwap":662},"2026-03-23",23.81,23.77,2.67,863400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":533,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-20",24.45,24.51,23.63,24.01,-1.23,1207500,{"date":1155,"open":1156,"high":1157,"low":655,"close":677,"change":1158,"percent_change":316,"volume":1159,"transactions":9,"vwap":677},"2026-03-19",24.66,24.9,-0.36,767300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-18",25.21,25.27,24.55,24.67,-0.41,-1.63,434100,{"date":1170,"open":1171,"high":622,"low":685,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-17",24.74,25.08,0.63,2.58,324400,{"date":1177,"open":1178,"high":1165,"low":1179,"close":1148,"change":415,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1148},"2026-03-16",24.15,24,1.03,393500,{"date":1183,"open":1178,"high":1184,"low":1185,"close":1105,"change":592,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1105},"2026-03-13",24.26,23.62,0.29,608700,{"date":1189,"open":591,"high":591,"low":1121,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-12",24.13,-1.97,-7.55,693100,{"date":1195,"open":1196,"high":531,"low":613,"close":612,"change":326,"percent_change":1089,"volume":1197,"transactions":9,"vwap":612},"2026-03-11",25.8,509900,{"date":1199,"open":1200,"high":139,"low":723,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-10",26.59,26.040001,-0.75,-2.8,857300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":804,"change":743,"percent_change":1210,"volume":1211,"transactions":9,"vwap":804},"2026-03-09",27.7,27.95,26.25,-2.12,642700,{"date":1213,"open":1214,"high":1215,"low":1056,"close":1216,"change":120,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-06",26.89,27.5,27.37,1.67,883800,{"date":1220,"open":1221,"high":68,"low":1222,"close":1223,"change":1173,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-05",26.34,25.99,26.92,2.4,1103400,{"date":1227,"open":1228,"high":572,"low":1228,"close":1033,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1033},"2026-03-04",25.52,0.57,2.22,942100,{"date":1233,"open":725,"high":750,"low":1234,"close":614,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":614},"2026-03-03",25.3,-0.81,-3.05,751500,{"date":1239,"open":1240,"high":950,"low":512,"close":1241,"change":981,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-02",26.35,26.53,0.68,1205500,{"date":1245,"open":1246,"high":932,"low":1247,"close":1240,"change":881,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1240},"2026-02-27",26.45,26.02,-1.09,793600,{"date":1251,"open":1252,"high":20,"low":606,"close":521,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":521},"2026-02-26",26.97,-2.61,-8.92,3964700,{"date":1257,"open":1258,"high":1259,"low":825,"close":1260,"change":735,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-25",28.93,29.48,29.25,1.21,535300,{"date":1264,"open":1265,"high":1266,"low":1234,"close":1267,"change":927,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-24",25.83,29.44,28.9,6.37,1029200,{"date":1271,"open":693,"high":139,"low":1272,"close":919,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":919},"2026-02-23",25.45,1.7,6.67,1513900,{"date":1277,"open":637,"high":590,"low":1278,"close":631,"change":623,"percent_change":624,"volume":1279,"transactions":9,"vwap":631},"2026-02-20",24.94,384300,{"date":1281,"open":1026,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":204,"volume":1286,"transactions":9,"vwap":1284},"2026-02-19",25.51,25.1,25.44,0.37,492900,{"date":1288,"open":1289,"high":1290,"low":1071,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-18",24.91,25.46,25.07,0.51,2.08,397700,{"date":1296,"open":1095,"high":1095,"low":1297,"close":696,"change":1298,"percent_change":1235,"volume":1299,"transactions":9,"vwap":696},"2026-02-17",23.88,-0.2,239800,{"date":1301,"open":1113,"high":1284,"low":1113,"close":1302,"change":624,"percent_change":111,"volume":1303,"transactions":9,"vwap":1302},"2026-02-13",24.76,432700,{"date":1305,"open":1306,"high":622,"low":1094,"close":1126,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1126},"2026-02-12",25.33,-0.82,-3.22,315800,{"date":1311,"open":591,"high":1201,"low":628,"close":1290,"change":1186,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1290},"2026-02-11",1.15,400400,{"date":1315,"open":1040,"high":622,"low":1164,"close":1316,"change":599,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-10",25.17,-0.67,232700,{"date":1320,"open":1321,"high":569,"low":1322,"close":1323,"change":726,"percent_change":712,"volume":1324,"transactions":9,"vwap":1323},"2026-02-09",25.38,25.040001,25.34,311000,{"date":1326,"open":1087,"high":629,"low":1087,"close":606,"change":91,"percent_change":1327,"volume":1328,"transactions":9,"vwap":606},"2026-02-06",5.23,465100,{"date":1330,"open":1331,"high":1127,"low":1332,"close":671,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":671},"2026-02-05",24.59,24.02,-0.85,-3.41,278100,{"date":1337,"open":647,"high":523,"low":1338,"close":1278,"change":973,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1278},"2026-02-04",24.49,-1.69,359900,{"date":1342,"open":1343,"high":1344,"low":1164,"close":710,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":710},"2026-02-03",24.61,25.42,0.94,3.85,448800,{"date":1349,"open":1105,"high":1350,"low":1351,"close":1113,"change":276,"percent_change":1339,"volume":1352,"transactions":9,"vwap":1113},"2026-02-02",25.030001,24.08,404500,{"date":1354,"open":1127,"high":1355,"low":1343,"close":741,"change":1356,"percent_change":152,"volume":1357,"transactions":9,"vwap":741},"2026-01-30",25.2,-0.32,429700,{"date":1359,"open":730,"high":532,"low":1322,"close":1316,"change":915,"percent_change":224,"volume":1360,"transactions":9,"vwap":1316},"2026-01-29",359000,{"date":1362,"open":711,"high":758,"low":637,"close":1026,"change":583,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1026},"2026-01-28",-3.56,487000,{"date":1366,"open":694,"high":510,"low":694,"close":739,"change":203,"percent_change":1367,"volume":1368,"transactions":9,"vwap":739},"2026-01-27",1.72,218900,{"date":1370,"open":531,"high":1371,"low":1284,"close":725,"change":120,"percent_change":1372,"volume":727,"transactions":9,"vwap":725},"2026-01-26",26.52,1.79,{"date":1374,"open":1375,"high":1376,"low":637,"close":1355,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1355},"2026-01-23",26.16,26.65,-0.61,-2.36,403900,{"date":1381,"open":704,"high":589,"low":1020,"close":1112,"change":786,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1112},"2026-01-22",1.18,297700,{"date":1385,"open":630,"high":619,"low":1386,"close":1282,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1282},"2026-01-21",24.86,1.04,4.25,414900,{"date":1391,"open":1392,"high":1164,"low":1393,"close":1394,"change":345,"percent_change":771,"volume":1395,"transactions":9,"vwap":1394},"2026-01-20",24.21,23.94,24.47,521000,{"date":1397,"open":1113,"high":1165,"low":1398,"close":1399,"change":726,"percent_change":712,"volume":1400,"transactions":9,"vwap":1399},"2026-01-16",23.95,24.3,430900,{"date":1402,"open":1151,"high":1403,"low":1404,"close":677,"change":623,"percent_change":624,"volume":1405,"transactions":9,"vwap":677},"2026-01-15",24.32,23.67,450600,{"date":1407,"open":1065,"high":637,"low":1408,"close":680,"change":881,"percent_change":1409,"volume":1410,"transactions":9,"vwap":680},"2026-01-14",24.18,-1.18,322700,{"date":1412,"open":1413,"high":685,"low":1413,"close":1414,"change":832,"percent_change":1415,"volume":814,"transactions":9,"vwap":1414},"2026-01-13",23.74,24.57,4.29,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":326,"percent_change":455,"volume":1422,"transactions":9,"vwap":1421},"2026-01-12",23.51,23.65,23.09,23.56,252700,{"date":1424,"open":1425,"high":663,"low":1426,"close":1427,"change":992,"percent_change":130,"volume":1428,"transactions":9,"vwap":1427},"2026-01-09",23.44,23.17,23.5,332700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":887,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-08",22.7,23.47,22.67,23.35,3.32,387700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":973,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-07",23.030001,23.13,22.48,22.6,-1.87,294800,{"date":1446,"open":1447,"high":654,"low":1448,"close":1439,"change":1107,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1439},"2026-01-06",23.87,22.91,-3.68,386700,{"date":1452,"open":1179,"high":1453,"low":1454,"close":654,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":654},"2026-01-05",24.34,23.25,1.13,4.96,691400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-02",21.99,22.79,21.81,22.78,0.91,4.16,289500,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":672,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-31",22.13,21.77,21.87,-0.86,250400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":872,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-30",22.26,22.41,22.049999,22.059999,-0.63,177700,{"date":1483,"open":1484,"high":1485,"low":1478,"close":1486,"change":992,"percent_change":1242,"volume":1487,"transactions":9,"vwap":1486},"2025-12-29",22.14,22.32,22.2,218600,{"date":1489,"open":1490,"high":1491,"low":1471,"close":1478,"change":980,"percent_change":1089,"volume":1492,"transactions":9,"vwap":1478},"2025-12-26",22,22.17,200900,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1490,"change":1497,"percent_change":974,"volume":1498,"transactions":9,"vwap":1490},"2025-12-24",22.31,21.9,-0.34,178400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":786,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-23",22.040001,22.45,21.82,22.34,1.36,296900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1501,"change":405,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1501},"2025-12-22",21.98,22.61,21.95,1.8,339200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":515,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-19",21.32,22.02,21.65,2.03,1550000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-12-18",22.25,22.3,20.94,21.22,-0.54,-2.48,750300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":592,"percent_change":1138,"volume":1536,"transactions":9,"vwap":1535},"2025-12-17",21.73,22.01,21.38,21.76,329200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-16",22.49,22.66,21.4,21.69,-1.08,-4.74,345200,{"date":1547,"open":1548,"high":1463,"low":1549,"close":1550,"change":415,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-15",22.69,21.84,22.77,1.11,407700,{"date":1554,"open":1440,"high":1440,"low":1476,"close":1555,"change":551,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-12",22.52,-2.26,292200,{"date":1559,"open":1463,"high":1560,"low":1561,"close":1562,"change":326,"percent_change":455,"volume":1563,"transactions":9,"vwap":1562},"2025-12-11",23.16,22.68,23.040001,295600,{"date":1565,"open":1566,"high":1454,"low":1567,"close":1568,"change":934,"percent_change":665,"volume":1569,"transactions":9,"vwap":1568},"2025-12-10",23.02,22.54,22.98,343700,{"date":1571,"open":1572,"high":1573,"low":1561,"close":1420,"change":110,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1420},"2025-12-09",22.84,23.34,0.61,374000,{"date":1577,"open":1434,"high":1421,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-08",22.93,22.95,-0.49,-2.09,319100,{"date":1584,"open":1185,"high":1585,"low":1586,"close":1425,"change":162,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1425},"2025-12-05",23.92,23.24,-0.68,361400,{"date":1590,"open":1591,"high":677,"low":1427,"close":1592,"change":973,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-04",23.83,23.6,-1.79,553300,{"date":1596,"open":1597,"high":661,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-03",22.92,22.8,24.030001,1.32,5.81,434900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":980,"percent_change":483,"volume":1609,"transactions":9,"vwap":1608},"2025-12-02",22.63,22.86,22.07,22.71,244800,{"date":1611,"open":1612,"high":1550,"low":1612,"close":1540,"change":130,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1540},"2025-12-01",22.15,2.91,251200,{"date":1616,"open":1617,"high":1510,"low":1618,"close":1517,"change":856,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1517},"2025-11-28",22.28,21.96,-1.48,118400,{"date":1622,"open":1477,"high":1448,"low":1623,"close":1624,"change":162,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-26",22.33,22.35,-0.71,519000,{"date":1628,"open":1629,"high":1630,"low":1624,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-25",22.57,22.97,22.51,-0.26,-1.14,366700,{"date":1636,"open":1548,"high":1637,"low":1638,"close":1550,"change":641,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1550},"2025-11-24",22.99,22.27,-0.31,421200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1572,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1572},"2025-11-21",21.75,22.9,21.54,0.96,4.39,344900,{"date":1650,"open":1485,"high":1651,"low":1542,"close":1652,"change":1298,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-20",22.89,21.88,-0.91,386900,{"date":1656,"open":1657,"high":1491,"low":1658,"close":1659,"change":855,"percent_change":384,"volume":1660,"transactions":9,"vwap":1659},"2025-11-19",21.74,21.39,22.08,332800,{"date":1662,"open":1516,"high":1524,"low":1663,"close":1664,"change":1229,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-18",21.26,22.18,2.64,286200,{"date":1668,"open":1618,"high":1659,"low":1534,"close":1669,"change":1670,"percent_change":1028,"volume":1671,"transactions":9,"vwap":1669},"2025-11-17",21.61,-0.47,534300,{"date":1673,"open":1674,"high":1441,"low":1675,"close":1659,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1659},"2025-11-14",20.95,20.66,1.65,8.08,772600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-13",20.23,20.72,19.91,20.43,0.2,0.99,419300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1681,"change":881,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1681},"2025-11-12",20.3,20.65,20.17,-1.41,237900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-11",20.82,21.1,20.49,20.52,-0.23,-1.11,809200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-10",20.2,20.99,20.01,20.75,0.72,3.59,381400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1292,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",19.58,20.059999,19.07,20.030001,2.61,246200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1004,"percent_change":1653,"volume":1727,"transactions":9,"vwap":1726},"2025-11-06",19.98,20.12,19.3,19.52,268500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":734,"percent_change":395,"volume":1734,"transactions":9,"vwap":1733},"2025-11-05",19.6,19.9,19.43,19.7,297800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1235,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-11-04",21.51,22.16,19.46,19.61,-3.97,725100,{"date":1744,"open":1692,"high":1745,"low":1746,"close":1747,"change":735,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-03",20.45,19.81,20.42,1.74,475100,{"date":1751,"open":1752,"high":1753,"low":1733,"close":1754,"change":1377,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-31",20.56,20.59,20.07,-2.95,482400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":375,"volume":1764,"transactions":9,"vwap":1762},"2025-10-30",21.040001,21.37,20.63,20.68,-0.44,255600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":203,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-29",20.79,21.48,20.37,21.12,2.13,374600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1762,"change":915,"percent_change":980,"volume":1778,"transactions":9,"vwap":1762},"2025-10-28",20.54,20.93,20.47,300800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":909,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-27",20.8,20.87,20.51,20.67,0.93,320300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":779,"percent_change":987,"volume":1557,"transactions":9,"vwap":1792},"2025-10-24",20.4,20.84,20.33,20.48,{"date":1794,"open":1746,"high":1795,"low":1733,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-23",20.6,20.46,1.14,5.9,429200,{"date":1801,"open":1802,"high":1715,"low":1803,"close":1804,"change":649,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-22",18.51,18.4,19.32,5.92,403500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1186,"percent_change":1812,"volume":609,"transactions":9,"vwap":1811},"2025-10-21",18.1,18.44,18.24,1.62,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-20",17.61,18.030001,17.95,0.4,2.28,165600,{"date":1822,"open":1823,"high":1817,"low":1824,"close":1825,"change":48,"percent_change":1409,"volume":1826,"transactions":9,"vwap":1825},"2025-10-17",17.63,17.46,17.55,230100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":213,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-16",18.049999,18.16,17.52,17.76,-0.84,180900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":981,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-15",18.040001,18.3,17.77,17.91,1.02,269800,{"date":1844,"open":1845,"high":1846,"low":27,"close":1847,"change":514,"percent_change":608,"volume":1848,"transactions":9,"vwap":1847},"2025-10-14",17.22,17.97,17.73,267400,{"date":1850,"open":1825,"high":1851,"low":1852,"close":1853,"change":632,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-13",17.78,17.36,17.62,2.38,203800,{"date":1857,"open":1858,"high":1811,"low":1859,"close":1860,"change":1543,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-10",18.02,17.18,17.21,-5.9,350200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1587,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-09",18.97,19.21,18.12,18.29,-3.58,249600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1865,"change":1022,"percent_change":1480,"volume":1876,"transactions":9,"vwap":1865},"2025-10-08",19.22,19.29,18.72,273000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1701,"percent_change":466,"volume":1883,"transactions":9,"vwap":1882},"2025-10-07",19.33,19.54,18.86,19.09,323700,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1804,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1804},"2025-10-06",19,19.64,0.52,2.77,349600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":90,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-03",18.54,19.1,18.42,18.8,1.95,296500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1810,"change":214,"percent_change":1904,"volume":1053,"transactions":9,"vwap":1810},"2025-10-02",18.94,19.24,18.43,-2.64,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1901,"change":1818,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1901},"2025-10-01",18.28,19.040001,2.16,316100,{"date":1912,"open":1809,"high":1913,"low":1914,"close":1893,"change":110,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1893},"2025-09-30",18.58,18.01,0.76,318900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1803,"change":1497,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1803},"2025-09-29",18.36,18.49,18.08,-1.81,395700,{"date":1925,"open":1817,"high":1926,"low":1817,"close":1927,"change":615,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-26",18.93,18.74,4.81,779900,{"date":1931,"open":1932,"high":1914,"low":1933,"close":1934,"change":981,"percent_change":1841,"volume":1935,"transactions":9,"vwap":1934},"2025-09-25",17.6,17.32,17.88,517200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":915,"percent_change":326,"volume":1942,"transactions":9,"vwap":1941},"2025-09-24",17.89,18.33,17.67,17.7,243000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-23",17.26,18.26,17.25,17.69,0.48,2.79,297500,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1860,"change":872,"percent_change":1235,"volume":1956,"transactions":9,"vwap":1860},"2025-09-22",17.31,16.75,314400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":225,"percent_change":887,"volume":1962,"transactions":9,"vwap":1960},"2025-09-19",17.24,17.35,16.89,815600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1845,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1845},"2025-09-18",17.11,17.44,16.81,0.31,1.83,299200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1763,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-17",17.3,17.54,16.68,16.91,-2.54,629100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1960,"change":1710,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1960},"2025-09-16",16.8,17.38,16.7,4.33,315600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":915,"percent_change":326,"volume":1992,"transactions":9,"vwap":1991},"2025-09-15",16.65,16.76,16.4,16.63,242800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":48,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-09-12",16.85,17.09,16.59,16.62,-1.25,210900,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":624,"percent_change":1710,"volume":2006,"transactions":9,"vwap":2005},"2025-09-11",16.53,16.86,16.83,385600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":632,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-10",16.32,16.73,16.3,16.71,2.52,336800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":839,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2011},"2025-09-09",16.6,16.9,16.29,-1.51,222500,{"date":2023,"open":2024,"high":2018,"low":2025,"close":2026,"change":235,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-08",16.84,16.34,16.55,-1.61,294600,{"date":2030,"open":2031,"high":2032,"low":1955,"close":2033,"change":1763,"percent_change":2034,"volume":1035,"transactions":9,"vwap":2033},"2025-09-05",17.030001,17.27,16.82,-2.55,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1945,"change":2040,"percent_change":2041,"volume":827,"transactions":9,"vwap":1945},"2025-09-04",16.66,17.33,16.54,0.65,3.91,{"date":2043,"open":1967,"high":1845,"low":2044,"close":2045,"change":1670,"percent_change":2046,"volume":1848,"transactions":9,"vwap":2045},"2025-09-03",16.57,16.61,-2.75,{"date":2048,"open":1965,"high":1945,"low":2049,"close":2050,"change":1004,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-02",16.94,17.08,-1.04,310600,{"date":2054,"open":2055,"high":1982,"low":2056,"close":1945,"change":623,"percent_change":345,"volume":2057,"transactions":9,"vwap":1945},"2025-08-29",17.28,17.059999,259300,{"date":2059,"open":1995,"high":2032,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-28",16.56,17.23,0.59,3.55,461200,{"date":2066,"open":2044,"high":2067,"low":2044,"close":2068,"change":641,"percent_change":276,"volume":2069,"transactions":9,"vwap":2068},"2025-08-27",17.16,16.64,204700,{"date":2071,"open":2072,"high":2031,"low":2045,"close":2012,"change":582,"percent_change":71,"volume":2073,"transactions":9,"vwap":2012},"2025-08-26",17.02,352300,{"date":2075,"open":1947,"high":1960,"low":2076,"close":2077,"change":384,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-25",16.93,16.95,-2.59,334500,{"date":2081,"open":2049,"high":2082,"low":2049,"close":2083,"change":1574,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-22",17.49,17.4,3.63,478200,{"date":2087,"open":2088,"high":2005,"low":2089,"close":2090,"change":887,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-21",16.14,15.83,16.79,4.68,427600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":642,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-08-20",16.42,16.48,16.01,16.040001,-1.72,221300,{"date":2102,"open":2103,"high":2017,"low":2104,"close":2009,"change":855,"percent_change":1377,"volume":2105,"transactions":9,"vwap":2009},"2025-08-19",16.44,16.15,203900,{"date":2107,"open":2011,"high":2003,"low":2108,"close":2095,"change":415,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2095},"2025-08-18",16,1.55,291500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":966,"percent_change":1580,"volume":2117,"transactions":9,"vwap":2116},"2025-08-15",16.27,16.38,15.95,16.17,331400,{"date":2119,"open":2019,"high":2025,"low":2120,"close":2121,"change":1004,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-14",15.99,16.25,-1.1,364500,{"date":2125,"open":2116,"high":2126,"low":2127,"close":2126,"change":786,"percent_change":287,"volume":2128,"transactions":9,"vwap":2126},"2025-08-13",16.43,16.07,411900,{"date":2130,"open":2131,"high":2019,"low":2132,"close":2133,"change":1114,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-12",15.97,15.76,16.13,2.15,513200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1166,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-11",16.28,16.45,15.78,15.79,-2.53,341200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1089,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-08",16.21,16.47,15.87,16.2,1.44,343800,{"date":2153,"open":2154,"high":2037,"low":2155,"close":2131,"change":1022,"percent_change":1202,"volume":2156,"transactions":9,"vwap":2131},"2025-08-07",16.36,15.88,386400,{"date":2158,"open":1983,"high":1996,"low":2127,"close":2159,"change":551,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-08-06",16.09,-3.13,460400,{"date":2163,"open":2009,"high":2164,"low":2165,"close":2045,"change":1173,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2045},"2025-08-05",16.69,16.08,3.94,390700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":327,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-04",15.77,16.16,15.6,15.98,1.33,329300,{"date":2177,"open":2178,"high":2126,"low":2179,"close":2170,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2170},"2025-08-01",16.22,15.54,-0.65,-3.96,270500,{"date":2184,"open":1955,"high":2185,"low":2121,"close":2095,"change":1587,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2095},"2025-07-31",17.2,-3.98,286400,{"date":2189,"open":2190,"high":2191,"low":2076,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-30",17.43,17.58,17.1,-0.59,-3.34,329100,{"date":2197,"open":2198,"high":1809,"low":2199,"close":1948,"change":607,"percent_change":1464,"volume":2200,"transactions":9,"vwap":1948},"2025-07-29",17.57,17.51,395400,{"date":2202,"open":2076,"high":2191,"low":2068,"close":2203,"change":1242,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-28",17.53,4.04,426300,{"date":2207,"open":1995,"high":2208,"low":2103,"close":1995,"change":980,"percent_change":786,"volume":2209,"transactions":9,"vwap":1995},"2025-07-25",16.92,190000,{"date":2211,"open":2139,"high":1967,"low":2149,"close":1981,"change":1034,"percent_change":945,"volume":2212,"transactions":9,"vwap":1981},"2025-07-24",354300,{"date":2214,"open":2215,"high":2068,"low":2216,"close":2217,"change":268,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-23",15.81,15.75,16.52,5.76,460900,{"date":2221,"open":2222,"high":2140,"low":2223,"close":2224,"change":992,"percent_change":425,"volume":2225,"transactions":9,"vwap":2224},"2025-07-22",15.42,15.25,15.62,302700,{"date":2227,"open":2132,"high":2089,"low":2228,"close":2228,"change":672,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-21",15.47,-1.21,253200,{"date":2232,"open":2131,"high":2133,"low":2233,"close":2234,"change":599,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-18",15.58,15.66,-1.07,455100,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2089,"change":1138,"percent_change":798,"volume":2241,"transactions":9,"vwap":2089},"2025-07-17",15.43,15.85,426200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":856,"percent_change":375,"volume":2248,"transactions":9,"vwap":2247},"2025-07-16",15.84,15.9,14.65,15.51,823200,{"date":2250,"open":2251,"high":2026,"low":2132,"close":2244,"change":2252,"percent_change":820,"volume":2253,"transactions":9,"vwap":2244},"2025-07-15",16.51,-0.4,663600,{"date":2255,"open":2256,"high":2019,"low":2257,"close":2258,"change":224,"percent_change":415,"volume":2259,"transactions":9,"vwap":2258},"2025-07-14",16.12,15.94,16.24,352700,{"date":2261,"open":2258,"high":2262,"low":2263,"close":2149,"change":641,"percent_change":973,"volume":2264,"transactions":9,"vwap":2149},"2025-07-11",16.5,16.11,234600,{"date":2266,"open":2215,"high":1990,"low":2267,"close":2113,"change":483,"percent_change":1115,"volume":2268,"transactions":9,"vwap":2113},"2025-07-10",15.7,268900,{"date":2270,"open":2271,"high":2019,"low":2115,"close":2272,"change":1004,"percent_change":1702,"volume":2273,"transactions":9,"vwap":2272},"2025-07-09",16.23,16.049999,304000,{"date":2275,"open":2276,"high":2262,"low":2233,"close":2271,"change":1229,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2271},"2025-07-08",15.67,3.64,673900,{"date":2280,"open":2215,"high":2281,"low":2282,"close":2234,"change":1639,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2234},"2025-07-07",16.030001,15.29,-1.94,327800,{"date":2286,"open":2245,"high":2159,"low":2215,"close":2131,"change":980,"percent_change":1968,"volume":2287,"transactions":9,"vwap":2131},"2025-07-03",144600,{"date":2289,"open":2148,"high":2290,"low":2247,"close":2291,"change":688,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-07-02",16.02,15.92,1.53,398000,{"date":2295,"open":2296,"high":2165,"low":2297,"close":2298,"change":326,"percent_change":1058,"volume":2299,"transactions":9,"vwap":2298},"2025-07-01",15.65,15.23,15.68,549500,{"date":2301,"open":2267,"high":2302,"low":2303,"close":2224,"change":712,"percent_change":1632,"volume":2304,"transactions":9,"vwap":2224},"2025-06-30",15.96,15.48,499200,{"date":2306,"open":2302,"high":2165,"low":2224,"close":2234,"change":1356,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2234},"2025-06-27",-2,980900,{"date":2310,"open":2311,"high":2108,"low":2312,"close":2173,"change":484,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2173},"2025-06-26",15.24,15.22,5.13,351800,{"date":2316,"open":2312,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":705,"volume":2321,"transactions":9,"vwap":2319},"2025-06-25",15.33,15.01,15.2,-0.02,302500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2312,"change":110,"percent_change":1785,"volume":2327,"transactions":9,"vwap":2312},"2025-06-24",14.82,15.38,14.73,526400,{"date":2329,"open":2330,"high":2330,"low":2318,"close":2331,"change":958,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-23",16.1,15.08,-6.1,691200,{"date":2335,"open":2019,"high":1990,"low":2115,"close":2336,"change":1022,"percent_change":951,"volume":2337,"transactions":9,"vwap":2336},"2025-06-20",16.059999,1140200,{"date":2339,"open":1990,"high":2217,"low":2104,"close":2340,"change":48,"percent_change":764,"volume":2341,"transactions":9,"vwap":2340},"2025-06-18",16.18,385700,{"date":2343,"open":2060,"high":2344,"low":2009,"close":2345,"change":100,"percent_change":1158,"volume":2346,"transactions":9,"vwap":2345},"2025-06-17",16.88,16.39,422000,{"date":2348,"open":2012,"high":2349,"low":2350,"close":2139,"change":1497,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2139},"2025-06-16",16.98,16.35,-2.03,306800,{"date":2354,"open":2031,"high":2061,"low":1997,"close":2090,"change":623,"percent_change":981,"volume":2355,"transactions":9,"vwap":2090},"2025-06-13",382500,{"date":2357,"open":2139,"high":1989,"low":2088,"close":1989,"change":326,"percent_change":90,"volume":2358,"transactions":9,"vwap":1989},"2025-06-12",303500,{"date":2360,"open":2138,"high":2010,"low":2263,"close":1983,"change":2361,"percent_change":2362,"volume":2110,"transactions":9,"vwap":1983},"2025-06-11",0.53,3.28,{"date":2364,"open":2178,"high":2365,"low":2272,"close":2116,"change":992,"percent_change":1345,"volume":2366,"transactions":9,"vwap":2116},"2025-06-10",16.58,316700,{"date":2368,"open":2369,"high":2104,"low":2172,"close":2290,"change":120,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2290},"2025-06-09",15.73,2.89,332600,{"date":2373,"open":2303,"high":2374,"low":2375,"close":2376,"change":203,"percent_change":1613,"volume":2377,"transactions":9,"vwap":2376},"2025-06-06",15.82,15.45,15.57,254000,{"date":2379,"open":2239,"high":2239,"low":2380,"close":2381,"change":582,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-05",15.12,15.13,-1.56,272300,{"date":2385,"open":2386,"high":2296,"low":2387,"close":2388,"change":855,"percent_change":2180,"volume":2389,"transactions":9,"vwap":2388},"2025-06-04",15.39,15.1,15.37,422100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2228,"change":1686,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2228},"2025-06-03",14.51,15.72,14.2,6.84,470500,{"date":2398,"open":2399,"high":2297,"low":2400,"close":2401,"change":1242,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-02",14.18,13.94,14.48,4.93,612200,{"date":2405,"open":2406,"high":2400,"low":2407,"close":2408,"change":966,"percent_change":743,"volume":2409,"transactions":9,"vwap":2408},"2025-05-30",13.72,13.44,13.8,627000,{"date":2411,"open":2412,"high":2394,"low":2413,"close":2414,"change":705,"percent_change":583,"volume":2415,"transactions":9,"vwap":2414},"2025-05-29",14.09,13.87,13.88,327900,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":582,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-28",14.36,14.01,-1.68,429500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":607,"percent_change":1797,"volume":2428,"transactions":9,"vwap":2427},"2025-05-27",14.21,14.31,14.05,14.25,295800,{"date":2430,"open":2431,"high":2427,"low":2432,"close":2412,"change":915,"percent_change":592,"volume":2433,"transactions":9,"vwap":2412},"2025-05-23",13.84,13.81,340800,{"date":2435,"open":2436,"high":2399,"low":2406,"close":2437,"change":100,"percent_change":276,"volume":2438,"transactions":9,"vwap":2437},"2025-05-22",14,14.08,315900,{"date":2440,"open":2326,"high":2441,"low":2442,"close":2443,"change":1317,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-21",14.93,14.1,14.14,-4.52,418100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":624,"percent_change":2452,"volume":975,"transactions":9,"vwap":2451},"2025-05-20",14.69,14.96,14.35,14.81,0.82,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2448,"change":582,"percent_change":2027,"volume":2458,"transactions":9,"vwap":2448},"2025-05-19",14.71,14.86,14.54,361700,{"date":2460,"open":2461,"high":2462,"low":2455,"close":2441,"change":2320,"percent_change":705,"volume":2463,"transactions":9,"vwap":2441},"2025-05-16",14.95,15.07,317600,{"date":2465,"open":2441,"high":2466,"low":2467,"close":2461,"change":1701,"percent_change":974,"volume":2468,"transactions":9,"vwap":2461},"2025-05-15",15.04,14.62,290500,{"date":2470,"open":2331,"high":2471,"low":2472,"close":2473,"change":726,"percent_change":641,"volume":1956,"transactions":9,"vwap":2473},"2025-05-14",15.31,15.02,15.18,{"date":2475,"open":2466,"high":2223,"low":2461,"close":2476,"change":1685,"percent_change":2174,"volume":2477,"transactions":9,"vwap":2476},"2025-05-13",15.19,258200,{"date":2479,"open":2303,"high":2215,"low":2441,"close":2480,"change":110,"percent_change":1345,"volume":2481,"transactions":9,"vwap":2480},"2025-05-12",14.99,456400,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":1235,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-09",15.52,14.22,14.85,-5.17,520900,{"date":2490,"open":2491,"high":2492,"low":2473,"close":2234,"change":1089,"percent_change":396,"volume":2493,"transactions":9,"vwap":2234},"2025-05-08",15.61,15.8,402500,{"date":2495,"open":2496,"high":2257,"low":36,"close":2239,"change":1818,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2239},"2025-05-07",14.45,2.66,533600,{"date":2500,"open":2501,"high":2375,"low":2318,"close":2502,"change":1632,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-06",15.4,15.03,-1.7,311600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2282,"change":665,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2282},"2025-05-05",15.44,15.63,15.26,-3.04,245200,{"date":2513,"open":2514,"high":2148,"low":2509,"close":2170,"change":632,"percent_change":1144,"volume":2515,"transactions":9,"vwap":2170},"2025-05-02",15.64,298100,{"date":2517,"open":2486,"high":2514,"low":2486,"close":2518,"change":455,"percent_change":1367,"volume":2519,"transactions":9,"vwap":2518},"2025-05-01",15.36,312900,{"date":2521,"open":2233,"high":2233,"low":2451,"close":2387,"change":600,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2387},"2025-04-30",-4.19,368000,{"date":2525,"open":2257,"high":2257,"low":2526,"close":2132,"change":872,"percent_change":1107,"volume":2527,"transactions":9,"vwap":2132},"2025-04-29",15.59,255400,{"date":2529,"open":2170,"high":2120,"low":2247,"close":2245,"change":726,"percent_change":100,"volume":2530,"transactions":9,"vwap":2245},"2025-04-28",312600,{"date":2532,"open":2533,"high":2097,"low":2534,"close":2535,"change":933,"percent_change":672,"volume":2536,"transactions":9,"vwap":2535},"2025-04-25",15.71,15.53,15.91,263500,{"date":2538,"open":2179,"high":2302,"low":2325,"close":2257,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2257},"2025-04-24",0.55,3.57,352400,{"date":40,"open":2543,"high":2098,"low":2312,"close":2386,"change":257,"percent_change":744,"volume":788,"transactions":9,"vwap":2386},15.74,{"status":2545,"indices":2546,"watchlist":2584,"sectors":2605,"benchmarks":2653},"success",[2547,2555,2561,2567,2574,2580],{"symbol":2548,"name":2549,"price":2550,"change":2551,"pct_change":2552,"is_up":2553,"sparkline":2554,"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":2556,"name":2557,"price":2558,"change":2559,"pct_change":182,"is_up":2553,"sparkline":2560,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":2562,"name":2563,"price":2564,"change":2565,"pct_change":981,"is_up":2553,"sparkline":2566,"date":5},"DJI","DOW JONES",51268,91,"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":2568,"name":2569,"price":2570,"change":2571,"pct_change":2572,"is_up":2553,"sparkline":2573,"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":2575,"name":2576,"price":2577,"change":2578,"pct_change":2552,"is_up":2553,"sparkline":2579,"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":2581,"name":2582,"price":2484,"change":327,"pct_change":1115,"is_up":2553,"sparkline":2583,"date":5},"VIX","CBOE VIX","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",[2585,2592,2598],{"symbol":2586,"name":2587,"price":2588,"change":2589,"pct_change":2590,"is_up":2553,"sparkline":2591,"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":2593,"name":2594,"price":2595,"change":2596,"pct_change":582,"is_up":14,"sparkline":2597,"date":5},"AAPL","Apple Inc",332.89,-0.8,"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":2599,"name":2600,"price":2601,"change":2602,"pct_change":2603,"is_up":2553,"sparkline":2604,"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",[2606,2610,2615,2619,2623,2627,2631,2635,2640,2644,2648],{"name":2607,"etf":2608,"change":286,"price":2609,"is_up":2553},"Technology","XLK",200.93,{"name":2611,"etf":2612,"change":2613,"price":2614,"is_up":2553},"Financials","XLF",0.73,53.88,{"name":2616,"etf":2617,"change":1710,"price":2618,"is_up":2553},"Healthcare","XLV",167.37,{"name":2620,"etf":2621,"change":735,"price":2622,"is_up":2553},"Consumer Cycl","XLY",110.42,{"name":2624,"etf":2625,"change":1173,"price":2626,"is_up":2553},"Consumer Staples","XLP",81.04,{"name":2628,"etf":2629,"change":1686,"price":2630,"is_up":2553},"Energy","XLE",63.44,{"name":2632,"etf":2633,"change":734,"price":2634,"is_up":2553},"Industrials","XLI",170.1,{"name":2636,"etf":2637,"change":2638,"price":2639,"is_up":2553},"Materials","XLB",1.31,49.5,{"name":2641,"etf":2642,"change":1497,"price":2643,"is_up":14},"Real Estate","XLRE",40.67,{"name":2645,"etf":2646,"change":735,"price":2647,"is_up":2553},"Utilities","XLU",39.97,{"name":2649,"etf":2650,"change":2651,"price":2652,"is_up":2553},"Comm Services","XLC",1.17,111.61,[2654,2659,2663,2667],{"ticker":2655,"name":2656,"price":2657,"change":2658,"is_up":2553},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2660,"name":2661,"price":2662,"change":1008,"is_up":2553},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2664,"name":2665,"price":2666,"change":1685,"is_up":2553},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2668,"name":2669,"price":2670,"change":2552,"is_up":2553},"IWM","iShares Russell 2000",283.39]