[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOV":3,"homepage-market-summary":34,"stock-historical-NOV":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NOV","2026-10-06",{"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},"NOV Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","NOV (formerly National Oilwell Varco) designs, manufactures, and sells a wide range of equipment and components supplying the oil and gas industry, including rig equipment, downhole tools, drill pipe, and well casing. NOV's customers include major integrated oil companies, national oil companies, independent oil and gas companies, and drilling contractors. Its operations are organized into two reportable segments: energy products and services and energy equipment. NOV operates on a global scale, with international markets contributing nearly two-thirds of its annual revenue.","31,605","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8947,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},19,19.6,19.63,19.51,-0.51,-2.61,2734045.512805,31079,19.1612,21.93,12.29,4216723.993472064,69.6,7530,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":24,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},11.44,4120141,1503851422.361488,53.97,"2025-04-24",[187,188,198,209,220,229,240,250,261,271,281,292,303,314,325,335,346,356,367,376,385,394,402,412,423,434,445,456,466,477,487,495,504,513,522,531,539,549,560,567,577,586,596,604,611,619,629,636,644,654,663,674,684,693,700,708,716,721,728,735,742,749,756,764,772,779,788,796,804,813,818,824,829,838,845,851,857,862,866,872,877,884,890,896,902,910,916,921,927,935,940,945,951,956,963,970,974,981,989,994,997,1000,1007,1013,1019,1025,1031,1036,1041,1047,1051,1055,1061,1066,1072,1077,1083,1087,1094,1100,1105,1109,1114,1118,1122,1125,1130,1136,1140,1143,1149,1156,1162,1165,1170,1175,1180,1186,1190,1196,1202,1209,1215,1220,1226,1232,1238,1244,1248,1252,1257,1262,1267,1270,1274,1278,1282,1286,1289,1294,1298,1304,1307,1311,1316,1323,1326,1333,1339,1344,1349,1353,1358,1362,1366,1371,1375,1379,1384,1389,1395,1400,1406,1413,1421,1428,1433,1440,1448,1454,1463,1472,1480,1488,1496,1502,1508,1514,1520,1525,1531,1537,1546,1552,1560,1566,1574,1582,1587,1594,1600,1608,1614,1620,1626,1631,1636,1643,1652,1659,1664,1672,1679,1685,1689,1693,1699,1703,1707,1714,1720,1726,1733,1740,1745,1750,1756,1764,1771,1778,1785,1793,1800,1807,1814,1821,1828,1834,1841,1848,1855,1862,1868,1874,1882,1886,1892,1898,1904,1910,1914,1920,1926,1933,1937,1942,1947,1953,1958,1965,1969,1975,1979,1984,1990,1994,1997,2001,2005,2009,2013,2018,2023,2030,2038,2044,2049,2054,2061,2066,2074,2081,2087,2093,2099,2103,2109,2115,2120,2125,2130,2137,2142,2148,2153,2159,2163,2167,2171,2175,2181,2187,2192,2198,2203,2207,2211,2215,2220,2225,2230,2234,2238,2242,2246,2251,2255,2258,2265,2269,2273,2277,2280,2284,2288,2293,2297,2301,2307,2312,2318,2322,2326,2330,2335,2340,2346,2349,2355,2359,2363,2366,2369,2373,2376,2380,2385,2390,2395,2399,2406,2412,2417,2421,2424],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",18.83,19.76,18.79,0.71,3.78,4446473.504594,34606,19.4124,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",18.73,19.165,18.7,18.8,-0.11,-0.58,3141069.484595,29727,18.9127,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",18.58,18.97,18.46362,18.91,0.18,0.96,3710151.612315,35420,18.7909,{"date":221,"open":222,"high":222,"low":223,"close":200,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",18.9,18.52,-0.25,-1.32,3669485.10725,32756,18.7364,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",19.2,19.215,18.88,18.98,-0.52,-2.67,3783504.465003,36990,19.0528,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",19.97,19.43,19.5,-0.36,-1.81,4070927.915813,37672,19.6065,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",19.8,20.1325,19.6146,19.86,-0.04,-0.2,2822482.286884,31983,19.8544,{"date":262,"open":263,"high":264,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",20.48,20.54,19.9,-0.38,-1.87,3288489.134207,35585,20.0528,{"date":272,"open":273,"high":274,"low":275,"close":273,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",20.28,20.62,20.06,0.1,0.5,1890371.947929,26472,20.3602,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",19.92,20.605,19.81,20.18,0.03,0.15,2808024.484502,34107,20.2955,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",20.05,20.34,19.73,20.15,0.08,0.4,2624835.078383,30851,20.0875,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",20.32,20.51,19.945,20.07,-0.46,-2.24,9065649.418518,29995,20.0957,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",20.6,20.7,20.315,20.53,-0.02,-0.1,2515615.370118,30076,20.538,{"date":326,"open":327,"high":328,"low":305,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",20.9,21.01,20.55,-0.42,-2,2392188.247269,29219,20.658,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",20.73,21.08,20.65,20.97,0.43,2.09,2999951.67446,32295,20.9451,{"date":347,"open":348,"high":349,"low":350,"close":264,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",21.05,21.065,20.225,-0.56,-2.65,3372029.879314,38691,20.4898,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",21.39,21.55,20.775,21.1,-0.22,-1.03,3662460.715128,34096,21.0418,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":257,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",21.67,20.88,21.32,-0.93,2916257.23215,35422,21.2826,{"date":377,"open":359,"high":29,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",21.275,21.52,0.13,0.61,2441656.319516,28182,21.5175,{"date":386,"open":387,"high":388,"low":389,"close":358,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",21.69,21.845,21.34,0,2630529.468089,34537,21.4794,{"date":395,"open":396,"high":397,"low":361,"close":358,"change":321,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",21.37,21.405,-0.47,1824522.496771,20138,21.3143,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":362,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",21.74,21.86,21.31,21.49,-1.01,2220387.749151,28124,21.4938,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",21.19,21.8299,21.16,21.71,0.35,1.64,2308349.870375,26556,21.6371,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",21.58,21.735,21.21,21.36,0.07,0.33,2505127.516034,26776,21.4173,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",21.285,21.68,20.985,21.29,0.3,1.43,2801984.521711,28446,21.2802,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",20.85,21.045,20.475,20.99,0.23,1.11,2920315.761542,29520,20.8226,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":105,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",20.08,21.27,19.98,20.76,2.62,3789552.490836,39801,20.7839,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",19.82,20.265,19.58,20.23,0.29,1.45,5242172.284032,48152,20.0952,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":215,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",19.7,19.99,19.42,19.94,0.91,4190490.236258,37822,19.8412,{"date":488,"open":273,"high":263,"low":489,"close":191,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",19.52,-0.66,-3.23,3247196.684599,32626,19.7355,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":288,"percent_change":91,"volume":501,"transactions":502,"vwap":503},"2026-08-21",20.45,20.6269,20.125,20.42,3844751.827633,33166,20.3308,{"date":505,"open":506,"high":450,"low":507,"close":508,"change":330,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",20.78,20.19,20.27,-2.03,3316366.853409,33964,20.3918,{"date":514,"open":506,"high":389,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",20.57,20.69,-0.3,-1.43,3033784.471547,28632,20.7771,{"date":523,"open":524,"high":369,"low":525,"close":450,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",21.62,20.98,-0.61,-2.82,2616473.025767,29306,21.0799,{"date":532,"open":533,"high":524,"low":427,"close":534,"change":140,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",21.25,21.6,2.18,2636622.26724,28805,21.4892,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":277,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",20.79,21.295,20.75,21.14,2.42,2333302.456832,24883,21.1712,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",20.72,20.91,20.465,20.64,-0.27,-1.29,2465095.252695,26222,20.6655,{"date":561,"open":340,"high":562,"low":563,"close":552,"change":204,"percent_change":235,"volume":564,"transactions":565,"vwap":566},"2026-08-12",21.03,20.58,2033078.3935,24328,20.874,{"date":568,"open":569,"high":570,"low":317,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",20.74,21.025,21.02,0.32,1.55,4706782.769317,40996,20.9147,{"date":578,"open":255,"high":579,"low":580,"close":317,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",20.84,19.795,1.05,5.34,3715986.02057,35229,20.6288,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":224,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",19.78,19.96,19.55,19.65,-1.26,1741407.786658,24131,19.7083,{"date":597,"open":468,"high":598,"low":599,"close":265,"change":299,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",20.22,19.67,2.05,2689717.465528,31192,19.984,{"date":605,"open":480,"high":294,"low":481,"close":244,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",-0.49,-2.45,3262929.398588,37491,19.594,{"date":612,"open":613,"high":614,"low":615,"close":480,"change":99,"percent_change":462,"volume":616,"transactions":617,"vwap":618},"2026-08-04",19.25,20.055,19.2471,2829258.691918,32305,19.929,{"date":620,"open":212,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",19.57,18.94,19.48,0.05,0.26,3108233.088675,37697,19.431,{"date":630,"open":631,"high":21,"low":622,"close":243,"change":380,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",19.21,0.67,3899106.174572,39504,19.3328,{"date":637,"open":638,"high":481,"low":212,"close":639,"change":110,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",19.31,19.3,1.26,3174049.48577,37486,19.3016,{"date":645,"open":328,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",21.1999,18.935,19.06,-0.76,-3.83,7758069.473037,66998,19.4061,{"date":655,"open":656,"high":657,"low":191,"close":468,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",20.49,20.555,-0.65,-3.18,4487076.869555,42961,19.9817,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",20.59,21.15,20.46,20.47,-0.29,-1.4,5276732.356612,46858,20.7239,{"date":675,"open":676,"high":677,"low":678,"close":461,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",20.33,20.93,20.285,0.63,3.13,4159075.024751,42268,20.7407,{"date":685,"open":686,"high":687,"low":275,"close":688,"change":257,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",20.5,20.685,20.13,-0.98,4021960.115646,37792,20.209,{"date":694,"open":515,"high":316,"low":695,"close":676,"change":85,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",20.16,0.69,3145049.349841,29715,20.2897,{"date":701,"open":244,"high":702,"low":201,"close":507,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",20.2,0.64,3.27,3124390.153298,32651,19.992,{"date":709,"open":710,"high":711,"low":712,"close":590,"change":287,"percent_change":288,"volume":713,"transactions":714,"vwap":715},"2026-07-20",19.56,19.93,19.44,3385925.118378,33114,19.6708,{"date":717,"open":621,"high":718,"low":719,"close":489,"change":624,"percent_change":625,"volume":720,"transactions":9,"vwap":489},"2026-07-17",19.66,19.32,2294000,{"date":722,"open":723,"high":724,"low":719,"close":725,"change":298,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-16",19.34,19.59,19.47,0.41,3108600,{"date":729,"open":730,"high":623,"low":731,"close":732,"change":733,"percent_change":130,"volume":734,"transactions":9,"vwap":732},"2026-07-15",19.41,19.01,19.39,0.09,3095800,{"date":736,"open":725,"high":737,"low":738,"close":639,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":639},"2026-07-14",19.53,18.99,0.17,0.89,2387300,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":110,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-07-13",19.13,19.46,19.08,1.27,2844300,{"date":750,"open":211,"high":751,"low":752,"close":753,"change":140,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",18.92,18.5,18.89,2.5,2193000,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",18.93,18.38,18.43,-0.31,-1.65,3753700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":140,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-08",18.41,18.78,18.4,18.74,2.52,2930200,{"date":773,"open":774,"high":768,"low":775,"close":776,"change":57,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",17.89,17.87,18.28,2.75,3668600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",18,18.25,17.73,17.79,-0.23,-1.28,3176200,{"date":789,"open":790,"high":759,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",18.32,17.82,18.02,-0.08,-0.44,3890200,{"date":797,"open":798,"high":752,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",18.47,18.030001,18.1,-0.45,-2.43,3627300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",18.65,18.81,18.54,18.55,0.12,0.65,3115300,{"date":814,"open":815,"high":214,"low":766,"close":760,"change":785,"percent_change":816,"volume":817,"transactions":9,"vwap":760},"2026-06-29",18.68,-1.23,3487500,{"date":819,"open":769,"high":222,"low":760,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",18.66,-0.28,-1.48,4713500,{"date":825,"open":759,"high":20,"low":776,"close":622,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":622},"2026-06-25",0.59,3.22,3792200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",18.49,18.53,17.99,18.35,-0.4,-2.13,6369900,{"date":839,"open":752,"high":840,"low":841,"close":842,"change":429,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",19.26,18.48,18.75,0.37,8812200,{"date":846,"open":731,"high":731,"low":847,"close":815,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":815},"2026-06-22",18.3,0.02,0.11,8523600,{"date":852,"open":724,"high":724,"low":853,"close":820,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":820},"2026-06-18",18.37,-0.64,-3.32,11288900,{"date":858,"open":480,"high":458,"low":859,"close":639,"change":490,"percent_change":860,"volume":861,"transactions":9,"vwap":639},"2026-06-17",19.18,-3.31,4811500,{"date":863,"open":508,"high":515,"low":283,"close":589,"change":351,"percent_change":864,"volume":865,"transactions":9,"vwap":589},"2026-06-16",-2.73,4725200,{"date":867,"open":461,"high":868,"low":668,"close":869,"change":526,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",21.030001,20.52,-2.89,2924800,{"date":873,"open":525,"high":396,"low":447,"close":874,"change":875,"percent_change":624,"volume":876,"transactions":9,"vwap":874},"2026-06-12",21.13,0.01,2474900,{"date":878,"open":879,"high":880,"low":543,"close":881,"change":155,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-11",21.43,21.53,21.12,0.19,2898000,{"date":885,"open":886,"high":407,"low":887,"close":338,"change":625,"percent_change":888,"volume":889,"transactions":9,"vwap":338},"2026-06-10",20.83,20.77,1.25,4169600,{"date":891,"open":427,"high":396,"low":892,"close":893,"change":517,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-09",20.38,20.82,-1.42,3277000,{"date":897,"open":892,"high":898,"low":892,"close":881,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":881},"2026-06-08",21.26,0.98,4.87,2742200,{"date":903,"open":904,"high":905,"low":308,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",21.23,21.35,20.14,-1.31,-6.11,3409500,{"date":911,"open":450,"high":359,"low":912,"close":913,"change":679,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",20.63,21.45,3.03,3963800,{"date":917,"open":918,"high":874,"low":329,"close":893,"change":843,"percent_change":919,"volume":920,"transactions":9,"vwap":893},"2026-06-03",20.61,1.81,3424500,{"date":922,"open":923,"high":541,"low":924,"close":497,"change":64,"percent_change":925,"volume":926,"transactions":9,"vwap":497},"2026-06-02",20.1,20.049999,2.25,3094800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":155,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",19.95,20.24,19.77,20,0.2,4187100,{"date":936,"open":297,"high":937,"low":938,"close":589,"change":517,"percent_change":822,"volume":939,"transactions":9,"vwap":589},"2026-05-29",20.3,19.84,4138400,{"date":941,"open":942,"high":500,"low":242,"close":943,"change":287,"percent_change":288,"volume":944,"transactions":9,"vwap":943},"2026-05-28",20.39,20.26,2514000,{"date":946,"open":317,"high":317,"low":947,"close":471,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":471},"2026-05-27",19.89,-0.89,-4.21,3948600,{"date":952,"open":569,"high":406,"low":551,"close":881,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":881},"2026-05-26",0.31,1.49,2076400,{"date":957,"open":337,"high":958,"low":686,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",20.89,20.81,-0.05,-0.24,2090200,{"date":964,"open":965,"high":966,"low":317,"close":967,"change":669,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-21",21.3,21.38,20.86,-1.37,2699900,{"date":971,"open":361,"high":396,"low":972,"close":666,"change":882,"percent_change":483,"volume":973,"transactions":9,"vwap":666},"2026-05-20",20.92,3208600,{"date":975,"open":904,"high":976,"low":506,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",21.33,20.96,-0.21,-0.99,3399100,{"date":982,"open":305,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-18",21.24,20.29,21.17,0.8,3.93,4484000,{"date":990,"open":515,"high":912,"low":937,"close":991,"change":961,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-15",20.37,-1.16,4107100,{"date":995,"open":656,"high":337,"low":500,"close":918,"change":810,"percent_change":826,"volume":996,"transactions":9,"vwap":918},"2026-05-14",3425100,{"date":998,"open":316,"high":337,"low":924,"close":656,"change":960,"percent_change":961,"volume":999,"transactions":9,"vwap":656},"2026-05-13",5810400,{"date":1001,"open":1002,"high":1003,"low":931,"close":264,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":264},"2026-05-12",19.85,20.71,0.77,3.89,7476900,{"date":1008,"open":730,"high":255,"low":1009,"close":931,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":931},"2026-05-11",19.4,0.52,2.7,3178600,{"date":1014,"open":623,"high":1015,"low":1016,"close":613,"change":960,"percent_change":1017,"volume":1018,"transactions":9,"vwap":613},"2026-05-08",19.61,19.14,-0.26,3093600,{"date":1020,"open":252,"high":1021,"low":631,"close":639,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":639},"2026-05-07",19.87,-0.88,-4.36,8825300,{"date":1026,"open":1027,"high":676,"low":1028,"close":286,"change":1029,"percent_change":440,"volume":1030,"transactions":9,"vwap":286},"2026-05-06",19.75,19.74,0.06,5752600,{"date":1032,"open":297,"high":273,"low":938,"close":1033,"change":739,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",20.12,0.85,4329200,{"date":1037,"open":1038,"high":589,"low":1039,"close":929,"change":733,"percent_change":64,"volume":1040,"transactions":9,"vwap":929},"2026-05-04",19.79,19.64,3834700,{"date":1042,"open":1043,"high":984,"low":470,"close":255,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":255},"2026-05-01",20.25,-0.6,-2.93,4665800,{"date":1048,"open":274,"high":541,"low":500,"close":667,"change":517,"percent_change":1049,"volume":1050,"transactions":9,"vwap":667},"2026-04-30",-1.45,4491300,{"date":1052,"open":305,"high":506,"low":1043,"close":461,"change":130,"percent_change":1053,"volume":1054,"transactions":9,"vwap":461},"2026-04-29",2.32,5369900,{"date":1056,"open":1057,"high":329,"low":285,"close":984,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":984},"2026-04-28",20.02,-0.53,-2.55,10221400,{"date":1062,"open":339,"high":677,"low":1063,"close":893,"change":572,"percent_change":1064,"volume":1065,"transactions":9,"vwap":893},"2026-04-27",20.43,1.56,6171300,{"date":1067,"open":991,"high":1068,"low":286,"close":686,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":686},"2026-04-24",20.66,0.28,1.38,6670400,{"date":1073,"open":1074,"high":869,"low":1074,"close":598,"change":64,"percent_change":1075,"volume":1076,"transactions":9,"vwap":598},"2026-04-23",19.88,2.28,3620700,{"date":1078,"open":1002,"high":1079,"low":1080,"close":931,"change":215,"percent_change":1081,"volume":1082,"transactions":9,"vwap":931},"2026-04-22",20.059999,19.68,0.92,2919900,{"date":1084,"open":1009,"high":1038,"low":1009,"close":724,"change":64,"percent_change":1085,"volume":1086,"transactions":9,"vwap":724},"2026-04-21",2.35,2899100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1016,"change":155,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1016},"2026-04-20",18.96,19.36,18.69,0.21,5172500,{"date":1095,"open":815,"high":1096,"low":1097,"close":1098,"change":793,"percent_change":330,"volume":1099,"transactions":9,"vwap":1098},"2026-04-17",19.29,18.62,19.1,5157600,{"date":1101,"open":738,"high":21,"low":212,"close":859,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":859},"2026-04-16",0.16,0.84,5525900,{"date":1106,"open":202,"high":1098,"low":815,"close":1107,"change":793,"percent_change":330,"volume":1108,"transactions":9,"vwap":1107},"2026-04-15",19.02,6572800,{"date":1110,"open":1096,"high":481,"low":1111,"close":1098,"change":1058,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1098},"2026-04-14",19.059999,-2.7,6699900,{"date":1115,"open":724,"high":479,"low":732,"close":22,"change":85,"percent_change":1116,"volume":1117,"transactions":9,"vwap":22},"2026-04-13",0.72,3282100,{"date":1119,"open":244,"high":938,"low":243,"close":1120,"change":321,"percent_change":24,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",19.49,2712100,{"date":1123,"open":859,"high":1028,"low":859,"close":724,"change":64,"percent_change":1085,"volume":1124,"transactions":9,"vwap":724},"2026-04-09",3728500,{"date":1126,"open":746,"high":719,"low":1127,"close":1016,"change":330,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1016},"2026-04-08",18.87,-2.15,7536300,{"date":1131,"open":1132,"high":21,"low":758,"close":710,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":710},"2026-04-07",18.95,0.73,3.88,4562500,{"date":1137,"open":842,"high":234,"low":820,"close":190,"change":624,"percent_change":1138,"volume":1139,"transactions":9,"vwap":190},"2026-04-06",0.27,3148400,{"date":1141,"open":203,"high":20,"low":834,"close":767,"change":849,"percent_change":826,"volume":1142,"transactions":9,"vwap":767},"2026-04-02",4033300,{"date":1144,"open":1145,"high":1089,"low":841,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-01",18.67,-0.14,-0.74,4513300,{"date":1150,"open":202,"high":1151,"low":1152,"close":807,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":807},"2026-03-31",19.17,18.57,0.25,1.35,5370300,{"date":1157,"open":1158,"high":286,"low":831,"close":1159,"change":225,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-30",20.01,18.56,-6.64,6306200,{"date":1163,"open":1074,"high":286,"low":285,"close":1074,"change":256,"percent_change":257,"volume":1164,"transactions":9,"vwap":1074},"2026-03-27",4487200,{"date":1166,"open":1167,"high":929,"low":1167,"close":283,"change":440,"percent_change":1168,"volume":1169,"transactions":9,"vwap":283},"2026-03-26",19.54,1.53,3415500,{"date":1171,"open":745,"high":191,"low":745,"close":1172,"change":849,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-25",19.62,0.56,3505100,{"date":1176,"open":1177,"high":718,"low":1151,"close":23,"change":451,"percent_change":1178,"volume":1179,"transactions":9,"vwap":23},"2026-03-24",19.22,1.19,4758000,{"date":1181,"open":203,"high":621,"low":200,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-23",19.28,0.6,3.21,6232300,{"date":1187,"open":820,"high":1132,"low":1188,"close":815,"change":733,"percent_change":50,"volume":1189,"transactions":9,"vwap":815},"2026-03-20",18.45,8141600,{"date":1191,"open":1192,"high":192,"low":791,"close":1193,"change":84,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",18.07,18.59,1.86,10008300,{"date":1197,"open":1145,"high":769,"low":1198,"close":782,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":782},"2026-03-18",18.18,-0.41,-2.2,5330400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":820,"change":130,"percent_change":1207,"volume":1208,"transactions":9,"vwap":820},"2026-03-17",18.46,18.86,18.36,2.58,4973100,{"date":1210,"open":1206,"high":809,"low":1211,"close":1212,"change":961,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",18.11,18.19,-1.3,3435400,{"date":1216,"open":832,"high":1217,"low":1198,"close":760,"change":669,"percent_change":1218,"volume":1219,"transactions":9,"vwap":760},"2026-03-13",18.6,-1.55,4469200,{"date":1221,"open":1132,"high":1222,"low":853,"close":1223,"change":835,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-12",19.11,18.72,-2.09,4778600,{"date":1227,"open":1228,"high":723,"low":1229,"close":1230,"change":1069,"percent_change":954,"volume":1231,"transactions":9,"vwap":1230},"2026-03-11",18.76,18.61,19.12,3187900,{"date":1233,"open":767,"high":745,"low":769,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-10",18.84,-0.12,-0.63,4096600,{"date":1239,"open":806,"high":1111,"low":1240,"close":1089,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1089},"2026-03-09",18.22,0.39,2.1,4497200,{"date":1245,"open":222,"high":20,"low":1188,"close":1152,"change":266,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1152},"2026-03-06",-2.01,4023800,{"date":1249,"open":23,"high":599,"low":1234,"close":1132,"change":351,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1132},"2026-03-05",-2.87,5985700,{"date":1253,"open":1009,"high":1254,"low":1255,"close":23,"change":429,"percent_change":17,"volume":1256,"transactions":9,"vwap":23},"2026-03-04",19.72,19.27,6583100,{"date":1258,"open":1028,"high":947,"low":631,"close":712,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":712},"2026-03-03",-0.59,-2.95,5175900,{"date":1263,"open":1068,"high":516,"low":947,"close":1264,"change":785,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-02",20.030001,-1.14,4370000,{"date":1268,"open":984,"high":497,"low":1158,"close":943,"change":429,"percent_change":418,"volume":1269,"transactions":9,"vwap":943},"2026-02-27",2993400,{"date":1271,"open":480,"high":273,"low":1272,"close":507,"change":287,"percent_change":288,"volume":1273,"transactions":9,"vwap":507},"2026-02-26",19.69,3335100,{"date":1275,"open":543,"high":887,"low":1027,"close":695,"change":398,"percent_change":1276,"volume":1277,"transactions":9,"vwap":695},"2026-02-25",-2.28,4510600,{"date":1279,"open":263,"high":967,"low":598,"close":912,"change":418,"percent_change":1280,"volume":1281,"transactions":9,"vwap":912},"2026-02-24",1.73,4428500,{"date":1283,"open":1033,"high":316,"low":296,"close":273,"change":204,"percent_change":1284,"volume":1285,"transactions":9,"vwap":273},"2026-02-23",-0.54,4516100,{"date":1287,"open":688,"high":668,"low":1021,"close":942,"change":288,"percent_change":91,"volume":1288,"transactions":9,"vwap":942},"2026-02-20",5051600,{"date":1290,"open":1291,"high":1292,"low":711,"close":930,"change":1153,"percent_change":888,"volume":1293,"transactions":9,"vwap":930},"2026-02-19",20.11,20.35,5149900,{"date":1295,"open":730,"high":1291,"low":638,"close":480,"change":1081,"percent_change":1296,"volume":1297,"transactions":9,"vwap":480},"2026-02-18",4.82,4724600,{"date":1299,"open":1255,"high":1120,"low":200,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-17",19.07,-0.13,-0.68,4401900,{"date":1305,"open":751,"high":1255,"low":1205,"close":231,"change":933,"percent_change":581,"volume":1306,"transactions":9,"vwap":231},"2026-02-13",5185600,{"date":1308,"open":590,"high":21,"low":809,"close":20,"change":398,"percent_change":1309,"volume":1310,"transactions":9,"vwap":20},"2026-02-12",-2.41,4570200,{"date":1312,"open":1089,"high":23,"low":1313,"close":725,"change":125,"percent_change":1314,"volume":1315,"transactions":9,"vwap":725},"2026-02-11",18.82,4.85,5369600,{"date":1317,"open":1318,"high":1319,"low":841,"close":1152,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1152},"2026-02-10",19.030001,19.040001,-0.39,-2.06,3475700,{"date":1324,"open":214,"high":1230,"low":842,"close":1089,"change":624,"percent_change":625,"volume":1325,"transactions":9,"vwap":1089},"2026-02-09",5515700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":214,"change":632,"percent_change":1331,"volume":1332,"transactions":9,"vwap":214},"2026-02-06",18.39,19.09,18.24,3.67,7475700,{"date":1334,"open":1335,"high":613,"low":1336,"close":1330,"change":1265,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1330},"2026-02-05",18.85,18.059999,-5.88,11337400,{"date":1340,"open":1318,"high":23,"low":1132,"close":1341,"change":381,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",19.38,3.25,8779700,{"date":1345,"open":809,"high":1127,"low":782,"close":1346,"change":1241,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-03",18.77,2.12,4008800,{"date":1350,"open":833,"high":1217,"low":1351,"close":759,"change":287,"percent_change":1102,"volume":1352,"transactions":9,"vwap":759},"2026-02-02",17.7,4200700,{"date":1354,"open":834,"high":752,"low":1355,"close":834,"change":224,"percent_change":1356,"volume":1357,"transactions":9,"vwap":834},"2026-01-30",18.049999,-1.34,4766000,{"date":1359,"open":1335,"high":231,"low":1360,"close":1217,"change":92,"percent_change":120,"volume":1361,"transactions":9,"vwap":1217},"2026-01-29",18.42,5834000,{"date":1363,"open":1111,"high":1230,"low":1198,"close":759,"change":1284,"percent_change":1364,"volume":1365,"transactions":9,"vwap":759},"2026-01-28",-2.85,4824400,{"date":1367,"open":842,"high":1368,"low":820,"close":751,"change":572,"percent_change":1369,"volume":1370,"transactions":9,"vwap":751},"2026-01-27",19.049999,1.72,4717600,{"date":1372,"open":1223,"high":1234,"low":798,"close":1217,"change":1092,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1217},"2026-01-26",1.14,4159800,{"date":1376,"open":1313,"high":1177,"low":759,"close":1328,"change":1377,"percent_change":606,"volume":1378,"transactions":9,"vwap":1328},"2026-01-23",-0.09,4589700,{"date":1380,"open":1381,"high":809,"low":1382,"close":841,"change":298,"percent_change":341,"volume":1383,"transactions":9,"vwap":841},"2026-01-22",18.33,18.26,3037900,{"date":1385,"open":1355,"high":752,"low":781,"close":768,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":768},"2026-01-21",0.76,4.31,5723200,{"date":1390,"open":1391,"high":1336,"low":1392,"close":1393,"change":245,"percent_change":331,"volume":1394,"transactions":9,"vwap":1393},"2026-01-20",17.91,17.6,17.64,3526600,{"date":1396,"open":833,"high":1397,"low":1398,"close":781,"change":320,"percent_change":204,"volume":1399,"transactions":9,"vwap":781},"2026-01-16",18.13,17.9,3350200,{"date":1401,"open":1393,"high":1402,"low":1403,"close":792,"change":430,"percent_change":1404,"volume":1405,"transactions":9,"vwap":792},"2026-01-15",18.09,17.55,1.87,4241400,{"date":1407,"open":1408,"high":1240,"low":1409,"close":1410,"change":1411,"percent_change":115,"volume":1412,"transactions":9,"vwap":1410},"2026-01-14",17.86,17.61,17.69,-0.03,6426200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":57,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",17.43,17.84,17.4,17.72,2.84,4795100,{"date":1422,"open":1403,"high":1423,"low":1424,"close":1425,"change":517,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-12",17.66,17.18,17.23,-1.71,5381300,{"date":1429,"open":1393,"high":1416,"low":1430,"close":1431,"change":1411,"percent_change":115,"volume":1432,"transactions":9,"vwap":1431},"2026-01-09",17.29,17.53,4822600,{"date":1434,"open":1435,"high":784,"low":1436,"close":1437,"change":1116,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-08",17.01,16.91,17.56,4.28,5559600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":245,"volume":1447,"transactions":9,"vwap":1445},"2026-01-07",17.11,17.3,16.67,16.84,-0.06,3623000,{"date":1449,"open":1450,"high":1409,"low":1451,"close":1452,"change":205,"percent_change":855,"volume":1453,"transactions":9,"vwap":1452},"2026-01-06",17.54,16.8,16.9,4051300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-05",17.51,17.8,16.78,17.48,1.07,6.52,7787900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-02",15.72,16.51,15.6,16.41,0.78,4.99,2695800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1265,"volume":1479,"transactions":9,"vwap":1477},"2025-12-31",15.82,15.88,15.58,15.63,-0.18,1856500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":380,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-30",15.78,15.9,15.75,15.81,0.83,1972700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1029,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-29",15.66,15.76,15.56,15.68,0.38,2074200,{"date":1497,"open":1498,"high":1485,"low":1499,"close":1500,"change":875,"percent_change":1029,"volume":1501,"transactions":9,"vwap":1500},"2025-12-26",15.65,15.46,15.62,1630100,{"date":1503,"open":1485,"high":1504,"low":1476,"close":1505,"change":1301,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-24",15.84,15.61,-0.83,1527100,{"date":1509,"open":1510,"high":1511,"low":1500,"close":1512,"change":1446,"percent_change":266,"volume":1513,"transactions":9,"vwap":1512},"2025-12-23",15.93,15.96,15.74,2062500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":380,"percent_change":1486,"volume":1519,"transactions":9,"vwap":1518},"2025-12-22",15.77,16.16,15.8,2950100,{"date":1521,"open":1522,"high":1485,"low":1522,"close":1523,"change":380,"percent_change":1103,"volume":1524,"transactions":9,"vwap":1523},"2025-12-19",15.57,15.67,8794300,{"date":1526,"open":1490,"high":1512,"low":1527,"close":1528,"change":1235,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-18",15.36,15.54,-0.77,3024700,{"date":1532,"open":1533,"high":1491,"low":1534,"close":1490,"change":84,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1490},"2025-12-17",15.4,15.35,2.22,4293100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-16",16.01,16.08,15.29,15.32,-0.92,-5.67,5257600,{"date":1547,"open":1548,"high":1548,"low":1539,"close":1549,"change":1550,"percent_change":1543,"volume":1551,"transactions":9,"vwap":1549},"2025-12-15",16.44,16.24,-0.15,4050000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":224,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-12",16.63,16.75,16.09,16.39,-1.5,3544300,{"date":1561,"open":1562,"high":1563,"low":1468,"close":1564,"change":276,"percent_change":1183,"volume":1565,"transactions":9,"vwap":1564},"2025-12-11",16.42,16.96,16.64,4996300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":50,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-10",16.049999,16.69,16.02,16.54,2.99,4081900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":810,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",15.94,16.25,15.91,16.059999,0.75,2615200,{"date":1583,"open":1584,"high":1585,"low":1475,"close":1576,"change":785,"percent_change":894,"volume":1586,"transactions":9,"vwap":1576},"2025-12-08",16.1,16.22,2796300,{"date":1588,"open":1585,"high":1589,"low":1590,"close":1591,"change":1301,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-05",16.43,16.14,16.17,-0.8,2355300,{"date":1595,"open":1596,"high":1597,"low":1540,"close":1598,"change":320,"percent_change":1235,"volume":1599,"transactions":9,"vwap":1598},"2025-12-04",16.2,16.48,16.3,3524100,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-03",15.45,16.4,16.32,0.99,6.46,5729600,{"date":1609,"open":1610,"high":1499,"low":1611,"close":1612,"change":321,"percent_change":658,"volume":1613,"transactions":9,"vwap":1612},"2025-12-02",15.39,15.03,15.33,2672900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":429,"percent_change":140,"volume":1619,"transactions":9,"vwap":1618},"2025-12-01",15.34,15.7,15.43,3881200,{"date":1621,"open":1622,"high":1618,"low":1623,"close":1527,"change":1138,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1527},"2025-11-28",15.07,15.06,1.79,1085300,{"date":1627,"open":76,"high":1628,"low":76,"close":1629,"change":1029,"percent_change":299,"volume":1630,"transactions":9,"vwap":1629},"2025-11-26",15.25,15.09,2576100,{"date":1632,"open":1611,"high":1633,"low":1634,"close":1611,"change":390,"percent_change":390,"volume":1635,"transactions":9,"vwap":1611},"2025-11-25",15.12,14.82,3203100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1611,"change":298,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1611},"2025-11-24",14.9,15.13,14.7,0.54,3457700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-21",14.36,15,14.3,14.95,0.57,3.96,2645200,{"date":1653,"open":1499,"high":1499,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-20",14.33,14.38,-0.84,-5.52,6016700,{"date":1660,"open":1648,"high":1541,"low":1661,"close":1662,"change":1377,"percent_change":1259,"volume":1663,"transactions":9,"vwap":1662},"2025-11-19",14.91,15.22,3414800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":472,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",14.88,15.42,14.8,15.31,1.93,4236300,{"date":1673,"open":1490,"high":1674,"low":76,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-17",15.79,15.02,-0.7,-4.45,3476900,{"date":1680,"open":1681,"high":1482,"low":1682,"close":1465,"change":64,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1465},"2025-11-14",15.19,15.1,2.95,6210400,{"date":1686,"open":1602,"high":1528,"low":1681,"close":1687,"change":1301,"percent_change":1656,"volume":1688,"transactions":9,"vwap":1687},"2025-11-13",15.27,6952300,{"date":1690,"open":1505,"high":1512,"low":1610,"close":1533,"change":669,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1533},"2025-11-12",-1.85,5028900,{"date":1694,"open":1500,"high":1695,"low":1696,"close":1697,"change":624,"percent_change":572,"volume":1698,"transactions":9,"vwap":1697},"2025-11-11",16,15.5,15.69,7421500,{"date":1700,"open":1528,"high":1512,"low":1499,"close":1701,"change":110,"percent_change":1064,"volume":1702,"transactions":9,"vwap":1701},"2025-11-10",15.64,4771900,{"date":1704,"open":1612,"high":1705,"low":1639,"close":1533,"change":287,"percent_change":933,"volume":1706,"transactions":9,"vwap":1533},"2025-11-07",15.47,3200200,{"date":1708,"open":1709,"high":1710,"low":1682,"close":1711,"change":17,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-06",15.16,15.51,15.37,2.4,5780000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":76,"change":625,"percent_change":1718,"volume":1719,"transactions":9,"vwap":76},"2025-11-05",14.76,15.14,1.76,4711400,{"date":1721,"open":1640,"high":1638,"low":1722,"close":1723,"change":517,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-04",14.62,14.75,-1.99,5427600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":64,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-03",14.57,15.05,14.39,3.08,4371600,{"date":1734,"open":1735,"high":1709,"low":1736,"close":1737,"change":235,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-31",15.15,14.47,14.6,-3.44,4729300,{"date":1741,"open":1709,"high":1477,"low":1646,"close":1633,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1633},"2025-10-30",-0.19,-1.24,5694200,{"date":1746,"open":1717,"high":1705,"low":1747,"close":1669,"change":17,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1669},"2025-10-29",14.94,2.41,7553400,{"date":1751,"open":1752,"high":1682,"low":1753,"close":1648,"change":178,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1648},"2025-10-28",14.65,14.44,7.17,13062400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":849,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-27",14.05,14.17,13.85,13.95,0.79,5077700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":961,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-24",14.08,14.21,13.84,-1.7,4026900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1766,"change":1469,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1766},"2025-10-23",13.65,14.13,13.61,5.86,4704100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":451,"percent_change":1718,"volume":1784,"transactions":9,"vwap":1783},"2025-10-22",13.24,13.54,13.18,13.3,3429600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":953,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-21",12.96,13.22,12.85,13.07,2.43,3167300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":276,"percent_change":1762,"volume":1799,"transactions":9,"vwap":1798},"2025-10-20",12.74,12.92,12.64,12.76,3431200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1411,"percent_change":961,"volume":1806,"transactions":9,"vwap":1805},"2025-10-17",12.67,12.78,12.5,12.66,2094000,{"date":1808,"open":1809,"high":1796,"low":1810,"close":1811,"change":1235,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-16",12.89,12.58,12.69,-0.94,2619800,{"date":1815,"open":1816,"high":1817,"low":1810,"close":1818,"change":625,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-15",12.72,12.91,12.81,2.07,2896500,{"date":1822,"open":1823,"high":1805,"low":1824,"close":1825,"change":1826,"percent_change":592,"volume":1827,"transactions":9,"vwap":1825},"2025-10-14",12.41,12.38,12.55,-0.16,2556900,{"date":1829,"open":1830,"high":1831,"low":1824,"close":1832,"change":299,"percent_change":1342,"volume":1833,"transactions":9,"vwap":1832},"2025-10-13",12.56,12.77,12.71,2196200,{"date":1835,"open":1836,"high":1837,"low":30,"close":1838,"change":1656,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-10",13.03,13.12,12.31,-6.39,3521100,{"date":1842,"open":1843,"high":1760,"low":1844,"close":1845,"change":24,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-09",13.7,13.08,13.15,-3.73,3566900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1411,"percent_change":362,"volume":1854,"transactions":9,"vwap":1853},"2025-10-08",13.72,13.77,13.53,13.66,3871900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":276,"percent_change":91,"volume":1861,"transactions":9,"vwap":1860},"2025-10-07",13.64,13.9,13.55,13.69,4400200,{"date":1863,"open":1858,"high":1864,"low":1865,"close":1866,"change":204,"percent_change":1592,"volume":1867,"transactions":9,"vwap":1866},"2025-10-06",13.91,13.56,13.59,5657700,{"date":1869,"open":1870,"high":1850,"low":1871,"close":1843,"change":130,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1843},"2025-10-03",13.42,13.35,3.55,3904700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":761,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-02",13.48,13.58,13.17,13.23,-2.29,3174500,{"date":1883,"open":1782,"high":1775,"low":1782,"close":1781,"change":472,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1781},"2025-10-01",2.19,3507000,{"date":1887,"open":1888,"high":1889,"low":1789,"close":1890,"change":390,"percent_change":390,"volume":1891,"transactions":9,"vwap":1890},"2025-09-30",13.1,13.29,13.25,4460600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1890,"change":785,"percent_change":1426,"volume":1897,"transactions":9,"vwap":1890},"2025-09-29",13.4,13.41,13.09,3683000,{"date":1899,"open":1900,"high":1857,"low":1901,"close":1876,"change":380,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1876},"2025-09-26",13.39,13.32,0.97,4624500,{"date":1905,"open":1906,"high":1900,"low":1907,"close":1871,"change":215,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1871},"2025-09-25",13.13,13.06,1.37,2705300,{"date":1911,"open":1912,"high":1900,"low":1888,"close":1878,"change":276,"percent_change":1004,"volume":1913,"transactions":9,"vwap":1878},"2025-09-24",13.16,2751700,{"date":1915,"open":1795,"high":1916,"low":1917,"close":1790,"change":130,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1790},"2025-09-23",13.51,12.7,3.73,4474000,{"date":1921,"open":1922,"high":1816,"low":1923,"close":1924,"change":320,"percent_change":1826,"volume":1925,"transactions":9,"vwap":1924},"2025-09-22",12.52,12.39,12.6,3949200,{"date":1927,"open":1928,"high":1929,"low":1825,"close":1930,"change":1931,"percent_change":1112,"volume":1932,"transactions":9,"vwap":1930},"2025-09-19",12.9,12.94,12.62,-0.35,7565100,{"date":1934,"open":1888,"high":1837,"low":1803,"close":1935,"change":1029,"percent_change":140,"volume":1936,"transactions":9,"vwap":1935},"2025-09-18",12.97,3002500,{"date":1938,"open":1912,"high":1939,"low":1940,"close":1817,"change":1320,"percent_change":1045,"volume":1941,"transactions":9,"vwap":1817},"2025-09-17",13.38,12.82,4280300,{"date":1943,"open":1944,"high":1900,"low":1795,"close":1783,"change":1183,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1783},"2025-09-16",12.79,4.72,4008600,{"date":1948,"open":1949,"high":1950,"low":1917,"close":1917,"change":1742,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1917},"2025-09-15",13,13.14,-1.47,2460700,{"date":1954,"open":1889,"high":1895,"low":1955,"close":1809,"change":330,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1809},"2025-09-12",12.87,-3.16,2937900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":110,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-11",12.98,13.31,12.95,1.84,2611900,{"date":1966,"open":1967,"high":1879,"low":1795,"close":1790,"change":848,"percent_change":288,"volume":1968,"transactions":9,"vwap":1790},"2025-09-10",13.05,5326400,{"date":1970,"open":1889,"high":1971,"low":1972,"close":1967,"change":1742,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-09-09",13.46,13.01,-1.44,2096800,{"date":1976,"open":1977,"high":1894,"low":1929,"close":1780,"change":793,"percent_change":1044,"volume":1978,"transactions":9,"vwap":1780},"2025-09-08",13.36,2884200,{"date":1980,"open":1981,"high":1982,"low":1844,"close":1901,"change":256,"percent_change":517,"volume":1983,"transactions":9,"vwap":1901},"2025-09-05",13.2,13.45,3115800,{"date":1985,"open":1949,"high":1986,"low":1987,"close":1977,"change":1494,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1977},"2025-09-04",13.37,12.86,2.93,3045100,{"date":1991,"open":1992,"high":1889,"low":1955,"close":1960,"change":1235,"percent_change":1543,"volume":1993,"transactions":9,"vwap":1960},"2025-09-03",12.99,5704900,{"date":1995,"open":1912,"high":1871,"low":1960,"close":1888,"change":1742,"percent_change":518,"volume":1996,"transactions":9,"vwap":1888},"2025-09-02",3032700,{"date":1998,"open":1981,"high":1871,"low":1950,"close":1889,"change":733,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1889},"2025-08-29",0.68,2821500,{"date":2002,"open":2003,"high":1879,"low":1935,"close":1981,"change":733,"percent_change":696,"volume":2004,"transactions":9,"vwap":1981},"2025-08-28",13.19,2617600,{"date":2006,"open":1940,"high":1879,"low":1803,"close":2007,"change":110,"percent_change":1194,"volume":2008,"transactions":9,"vwap":2007},"2025-08-27",13.11,2586100,{"date":2010,"open":1967,"high":1788,"low":2011,"close":1955,"change":669,"percent_change":1200,"volume":2012,"transactions":9,"vwap":1955},"2025-08-26",12.83,3055300,{"date":2014,"open":2015,"high":2016,"low":1972,"close":1912,"change":1029,"percent_change":140,"volume":2017,"transactions":9,"vwap":1912},"2025-08-25",13.04,13.26,2924200,{"date":2019,"open":1804,"high":1950,"low":2020,"close":1888,"change":696,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1888},"2025-08-22",12.48,5.56,4029100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1823,"change":92,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1823},"2025-08-21",12.11,12.46,12.09,1.8,3602500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":257,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-20",12.37,12.47,12.1,12.19,-1.61,2776500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1923,"change":287,"percent_change":110,"volume":2043,"transactions":9,"vwap":1923},"2025-08-19",12.44,12.68,12.3,3082400,{"date":2045,"open":2035,"high":2046,"low":2027,"close":2047,"change":882,"percent_change":1064,"volume":2048,"transactions":9,"vwap":2047},"2025-08-18",12.4,12.36,3085600,{"date":2050,"open":2042,"high":2032,"low":2051,"close":2052,"change":1826,"percent_change":1213,"volume":2053,"transactions":9,"vwap":2052},"2025-08-15",12.16,12.17,2323800,{"date":2055,"open":2051,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":793,"volume":2060,"transactions":9,"vwap":2058},"2025-08-14",12.35,12.02,12.33,-0.01,2726800,{"date":2062,"open":2063,"high":1823,"low":2025,"close":2064,"change":882,"percent_change":1064,"volume":2065,"transactions":9,"vwap":2064},"2025-08-13",12.14,12.34,2901600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1138,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-12",11.98,12.26,11.91,12.15,2.27,2937100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":320,"percent_change":115,"volume":2080,"transactions":9,"vwap":2079},"2025-08-11",11.99,12.07,11.78,11.88,4634500,{"date":2082,"open":2083,"high":2027,"low":2084,"close":2085,"change":390,"percent_change":390,"volume":2086,"transactions":9,"vwap":2085},"2025-08-08",12.04,11.83,11.9,2658800,{"date":2088,"open":2052,"high":2089,"low":2090,"close":2085,"change":1446,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2085},"2025-08-07",12.32,11.8,-0.5,3556800,{"date":2094,"open":2064,"high":2020,"low":2095,"close":2096,"change":555,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-08-06",11.92,11.96,-2.21,3100100,{"date":2100,"open":2058,"high":2046,"low":2034,"close":2101,"change":875,"percent_change":298,"volume":2102,"transactions":9,"vwap":2101},"2025-08-05",12.23,3664700,{"date":2104,"open":2105,"high":2042,"low":2106,"close":2107,"change":733,"percent_change":91,"volume":2108,"transactions":9,"vwap":2107},"2025-08-04",12.13,12.08,12.22,4167400,{"date":2110,"open":2111,"high":2112,"low":2027,"close":2105,"change":801,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2105},"2025-08-01",12.54,12.59,-3.58,4160100,{"date":2116,"open":2112,"high":2117,"low":2020,"close":1810,"change":257,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1810},"2025-07-31",12.88,-1.56,4510000,{"date":2121,"open":1940,"high":2007,"low":2122,"close":1803,"change":224,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1803},"2025-07-30",12.65,-1.92,5583700,{"date":2126,"open":1788,"high":1871,"low":1805,"close":1836,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1836},"2025-07-29",-1.13,-7.98,10206000,{"date":2131,"open":1758,"high":2132,"low":2133,"close":2134,"change":882,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-28",14.24,14.01,14.16,1.36,6369700,{"date":2138,"open":1843,"high":2133,"low":1865,"close":2139,"change":625,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-25",13.97,1.9,5284200,{"date":2143,"open":2144,"high":2145,"low":1971,"close":2146,"change":390,"percent_change":390,"volume":2147,"transactions":9,"vwap":2146},"2025-07-24",13.49,13.92,13.71,3332100,{"date":2149,"open":1780,"high":2150,"low":1981,"close":2146,"change":696,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2146},"2025-07-23",13.82,5.3,3566100,{"date":2154,"open":2155,"high":2007,"low":1811,"close":2156,"change":953,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-22",12.73,13.02,2.44,3636900,{"date":2160,"open":2015,"high":1967,"low":1917,"close":1832,"change":978,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1832},"2025-07-21",-1.63,4099300,{"date":2164,"open":1837,"high":1782,"low":2165,"close":1796,"change":1411,"percent_change":785,"volume":2166,"transactions":9,"vwap":1796},"2025-07-18",12.75,3696200,{"date":2168,"open":2169,"high":1949,"low":1802,"close":1962,"change":451,"percent_change":919,"volume":2170,"transactions":9,"vwap":1962},"2025-07-17",12.84,3189400,{"date":2172,"open":1803,"high":1929,"low":1810,"close":1816,"change":793,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1816},"2025-07-16",-0.62,3438100,{"date":2176,"open":2177,"high":1901,"low":1803,"close":2178,"change":801,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-15",13.27,12.8,-3.4,3106900,{"date":2182,"open":1865,"high":2183,"low":1981,"close":1890,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1890},"2025-07-14",13.6,-0.43,-3.14,2291000,{"date":2188,"open":1775,"high":1760,"low":2189,"close":2190,"change":793,"percent_change":205,"volume":2191,"transactions":9,"vwap":2190},"2025-07-11",13.52,13.68,3677200,{"date":2193,"open":1901,"high":2194,"low":1879,"close":2195,"change":84,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-10",13.79,13.76,2.53,4051000,{"date":2199,"open":2189,"high":1775,"low":2200,"close":1870,"change":1377,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1870},"2025-07-09",13.33,-0.67,2587400,{"date":2204,"open":1803,"high":1775,"low":1917,"close":1916,"change":1469,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1916},"2025-07-08",6.13,4589900,{"date":2208,"open":1796,"high":1845,"low":2122,"close":2155,"change":1931,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2155},"2025-07-07",-2.68,3432300,{"date":2212,"open":1837,"high":1780,"low":2015,"close":1844,"change":1235,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1844},"2025-07-03",-0.91,2513400,{"date":2216,"open":2217,"high":2217,"low":1940,"close":1981,"change":1069,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1981},"2025-07-02",13.21,2.17,4261900,{"date":2221,"open":2020,"high":1845,"low":2222,"close":1796,"change":57,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1796},"2025-07-01",12.28,3.94,5219700,{"date":2226,"open":1803,"high":1944,"low":2227,"close":2227,"change":517,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-30",12.43,-2.36,7609500,{"date":2231,"open":2156,"high":1790,"low":1805,"close":2155,"change":555,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2155},"2025-06-27",-2.08,8732300,{"date":2235,"open":1928,"high":2007,"low":2178,"close":1949,"change":739,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1949},"2025-06-26",1.33,3954500,{"date":2239,"open":1972,"high":1907,"low":1818,"close":2011,"change":224,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2011},"2025-06-25",-1.91,3810300,{"date":2243,"open":1907,"high":1939,"low":1992,"close":1844,"change":1146,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1844},"2025-06-24",-1.06,4317000,{"date":2247,"open":2248,"high":1853,"low":1845,"close":1788,"change":517,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1788},"2025-06-23",13.57,-2.22,5793300,{"date":2252,"open":2195,"high":1864,"low":1916,"close":2189,"change":224,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2189},"2025-06-20",-1.82,6521700,{"date":2256,"open":2194,"high":2145,"low":2190,"close":1851,"change":1411,"percent_change":362,"volume":2257,"transactions":9,"vwap":1851},"2025-06-18",5196300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":849,"percent_change":986,"volume":2264,"transactions":9,"vwap":2263},"2025-06-17",13.83,14.06,13.63,13.8,4389100,{"date":2266,"open":1853,"high":2267,"low":2144,"close":1860,"change":287,"percent_change":92,"volume":2268,"transactions":9,"vwap":1860},"2025-06-16",13.87,5057100,{"date":2270,"open":1877,"high":2271,"low":1895,"close":1853,"change":1069,"percent_change":342,"volume":2272,"transactions":9,"vwap":1853},"2025-06-13",13.75,3746000,{"date":2274,"open":1879,"high":2275,"low":2015,"close":1939,"change":875,"percent_change":429,"volume":2276,"transactions":9,"vwap":1939},"2025-06-12",13.44,2930100,{"date":2278,"open":1871,"high":1876,"low":2003,"close":1986,"change":1029,"percent_change":64,"volume":2279,"transactions":9,"vwap":1986},"2025-06-11",4895400,{"date":2281,"open":1949,"high":1895,"low":1962,"close":1961,"change":140,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1961},"2025-06-10",3.58,4095500,{"date":2285,"open":1832,"high":1896,"low":2041,"close":1789,"change":451,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1789},"2025-06-09",1.82,3231900,{"date":2289,"open":2026,"high":1816,"low":2290,"close":1930,"change":84,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1930},"2025-06-06",12.42,2.77,2933700,{"date":2294,"open":2042,"high":2227,"low":2295,"close":2222,"change":287,"percent_change":110,"volume":2296,"transactions":9,"vwap":2222},"2025-06-05",12.21,2941300,{"date":2298,"open":1823,"high":2112,"low":2101,"close":2299,"change":115,"percent_change":968,"volume":2300,"transactions":9,"vwap":2299},"2025-06-04",12.25,3259500,{"date":2302,"open":2096,"high":2303,"low":2304,"close":2290,"change":140,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2290},"2025-06-03",12.53,11.79,3.85,3375100,{"date":2308,"open":2309,"high":2027,"low":2310,"close":2096,"change":256,"percent_change":2311,"volume":828,"transactions":9,"vwap":2096},"2025-06-02",12.06,11.65,-0.33,{"date":2313,"open":2052,"high":2314,"low":2315,"close":2316,"change":821,"percent_change":1276,"volume":2317,"transactions":9,"vwap":2316},"2025-05-30",12.2,11.94,12,4791400,{"date":2319,"open":30,"high":2089,"low":2034,"close":2222,"change":298,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2222},"2025-05-29",0.66,2959700,{"date":2323,"open":2227,"high":2227,"low":2071,"close":2314,"change":321,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2314},"2025-05-28",-0.81,2822700,{"date":2327,"open":30,"high":2089,"low":2057,"close":2042,"change":1102,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2042},"2025-05-27",1.32,3480800,{"date":2331,"open":2332,"high":2051,"low":2333,"close":2063,"change":1411,"percent_change":224,"volume":2334,"transactions":9,"vwap":2063},"2025-05-23",11.87,11.86,2462300,{"date":2336,"open":2337,"high":2338,"low":2333,"close":2052,"change":320,"percent_change":1826,"volume":2339,"transactions":9,"vwap":2052},"2025-05-22",12.12,12.24,4058100,{"date":2341,"open":2227,"high":2342,"low":2343,"close":2035,"change":1931,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2035},"2025-05-21",12.51,12.18,-2.79,2658100,{"date":2347,"open":1810,"high":1805,"low":2026,"close":2111,"change":1411,"percent_change":961,"volume":2348,"transactions":9,"vwap":2111},"2025-05-20",2530400,{"date":2350,"open":1802,"high":1818,"low":2351,"close":2352,"change":555,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-19",12.49,12.57,-2.1,2587000,{"date":2356,"open":1955,"high":1787,"low":1802,"close":2169,"change":2357,"percent_change":1284,"volume":2358,"transactions":9,"vwap":2169},"2025-05-16",-0.07,4884300,{"date":2360,"open":1818,"high":1796,"low":1930,"close":1817,"change":257,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1817},"2025-05-15",-1.53,2522100,{"date":2364,"open":1960,"high":1788,"low":1962,"close":2007,"change":155,"percent_change":953,"volume":2365,"transactions":9,"vwap":2007},"2025-05-14",4284200,{"date":2367,"open":1935,"high":1782,"low":1817,"close":1790,"change":380,"percent_change":178,"volume":2368,"transactions":9,"vwap":1790},"2025-05-13",3685200,{"date":2370,"open":1890,"high":1982,"low":2169,"close":1929,"change":64,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1929},"2025-05-12",3.6,2732200,{"date":2374,"open":2122,"high":1811,"low":2227,"close":2351,"change":429,"percent_change":1173,"volume":2375,"transactions":9,"vwap":2351},"2025-05-09",3959800,{"date":2377,"open":2083,"high":2378,"low":2057,"close":2290,"change":826,"percent_change":1470,"volume":2379,"transactions":9,"vwap":2290},"2025-05-08",12.45,4369300,{"date":2381,"open":2096,"high":2382,"low":2383,"close":2084,"change":1446,"percent_change":2091,"volume":2384,"transactions":9,"vwap":2084},"2025-05-07",11.97,11.68,3216300,{"date":2386,"open":2068,"high":2106,"low":2387,"close":2388,"change":390,"percent_change":390,"volume":2389,"transactions":9,"vwap":2388},"2025-05-06",11.84,11.89,3620400,{"date":2391,"open":2316,"high":2295,"low":2079,"close":2388,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2388},"2025-05-05",-0.37,-3.02,3321700,{"date":2396,"open":2027,"high":30,"low":2332,"close":2069,"change":1494,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2069},"2025-05-02",3.2,3657900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2079,"change":1138,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2079},"2025-05-01",11.57,12.01,11.55,2.33,4009900,{"date":2407,"open":2408,"high":2304,"low":181,"close":2409,"change":1320,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-04-30",11.67,11.61,-3.25,8172900,{"date":2413,"open":2117,"high":2117,"low":2414,"close":2316,"change":961,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2316},"2025-04-29",11.69,-1.96,8034400,{"date":2418,"open":1838,"high":2040,"low":2071,"close":2338,"change":1377,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2338},"2025-04-28",-0.73,5015400,{"date":2422,"open":2106,"high":2290,"low":2106,"close":2058,"change":2059,"percent_change":793,"volume":2423,"transactions":9,"vwap":2058},"2025-04-25",2853800,{"date":185,"open":2338,"high":2032,"low":2402,"close":2064,"change":276,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2064},0.82,3161600]