[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMVT":3,"homepage-market-summary":30,"stock-historical-IMVT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMVT","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},"Immunovant, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Immunovant Inc is a clinical-stage immunology company dedicated to enabling normal lives for people with autoimmune diseases. Its focus is on developing IMVT-1402, a potential inhibitor of the neonatal fragment crystallizable receptor (FcRn), to address autoimmune diseases driven by high levels of pathogenic immunoglobulin G (IgG) antibodies. FcRn is involved in preventing the degradation of IgG antibodies, and inhibition of FcRn has been shown to reduce levels of total IgG and pathogenic IgG antibodies. The Company operates in a single operating segment and has one reportable segment, which includes all activities related to the discovery, development and manufacturing of its product candidates.","315","Durham, NC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.25,33.99,32.95,33.62,-0.37,-1.1,1103211.276573,13950,33.2601,45.42,15.95,1576613.1893253545,58.7,1832,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.36,1517943,554049110.520664,130.1,"2025-04-23",[184,185,194,205,215,224,235,245,255,266,277,288,298,309,320,331,340,350,361,372,382,392,401,412,423,432,443,454,464,474,485,496,506,515,526,536,544,553,564,574,585,595,604,614,624,635,645,654,664,675,684,693,701,711,720,730,739,746,754,761,768,776,784,793,799,808,815,821,827,833,839,844,852,858,867,875,883,890,897,904,911,919,928,937,944,953,960,968,976,982,989,998,1006,1013,1022,1030,1038,1047,1055,1063,1070,1078,1087,1095,1104,1113,1121,1128,1136,1144,1150,1159,1166,1173,1182,1190,1198,1206,1213,1220,1228,1237,1245,1253,1261,1268,1276,1283,1290,1298,1307,1314,1322,1330,1337,1345,1354,1363,1370,1378,1384,1389,1397,1404,1411,1420,1426,1433,1442,1451,1459,1464,1470,1476,1481,1487,1493,1501,1506,1513,1520,1526,1534,1540,1548,1556,1565,1571,1577,1585,1592,1600,1606,1613,1620,1627,1632,1640,1649,1654,1659,1666,1671,1675,1680,1684,1690,1697,1704,1708,1713,1720,1728,1735,1739,1745,1749,1754,1762,1767,1772,1777,1783,1790,1799,1806,1814,1822,1829,1836,1844,1853,1861,1869,1875,1881,1888,1895,1901,1909,1913,1918,1926,1932,1939,1946,1950,1955,1961,1968,1975,1981,1990,1998,2004,2011,2018,2026,2032,2040,2048,2057,2064,2073,2080,2087,2094,2101,2110,2118,2125,2133,2140,2148,2154,2160,2166,2174,2181,2188,2196,2202,2209,2218,2226,2234,2242,2249,2254,2261,2268,2275,2280,2287,2294,2301,2308,2314,2321,2327,2334,2341,2347,2353,2357,2361,2365,2373,2377,2384,2392,2398,2406,2414,2420,2425,2429,2435,2442,2449,2453,2461,2468,2476,2483,2489,2496,2502,2508,2515,2522,2529,2535,2543,2547,2553,2558,2564,2571,2576,2580,2588,2593,2597,2602,2606,2613,2616,2620,2625,2630,2635,2642,2647,2653,2658,2663,2666,2671,2675,2681,2688,2693,2700,2707,2715,2721,2727,2735,2742,2749,2754,2759,2765,2770,2777,2784,2788,2792,2797,2803,2808,2813,2819,2824],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},34.11,34.24,33.21,-0.03,-0.09,1022191.258025,14619,33.6087,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",33.56,34.6,33.3,33.65,-0.13,-0.38,1671765.628498,19683,33.9653,{"date":206,"open":19,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",34.195,33.12,33.78,0.32,0.96,1433917.014941,14899,33.7579,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":189,"percent_change":190,"volume":221,"transactions":222,"vwap":223},"2026-09-29",33.43,33.525,32.45,33.46,1311430.304495,15528,33.1535,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",32.93,33.77,32.65,33.49,0.19,0.57,1229310.854764,17454,33.3584,{"date":236,"open":237,"high":238,"low":239,"close":198,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",34,34.215,33.17,-0.7,-2.06,2350111.944577,19209,33.378,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",34.21,34.545,33.35,-0.54,-1.56,1479998.017475,20823,33.9375,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",36.35,37,33.6,34.54,-2.75,-7.37,3652868.177805,33681,34.6513,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",37.38,38.15,36.84,37.29,0.11,0.3,2255234.175839,17883,37.306,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",37.23,37.49,36.55,37.18,0.23,0.62,1031384.333471,12870,37.1289,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":240,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",37.52,38.35,36.8,36.95,-1.86,2943791.855352,17814,37.0252,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",37.09,37.68,36.54,37.65,1.27,3.49,1330629.297455,16497,37.212,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",36.75,37.22,36.11,36.38,-0.27,-0.74,1169251.936649,15294,36.6581,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",37.43,37.495,36.19,36.65,-1.01,-2.68,1554250.81179,19384,36.5503,{"date":332,"open":333,"high":334,"low":258,"close":335,"change":273,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",37.25,38.03,37.66,0.8,1096164.338734,18783,37.6186,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":316,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",38.62,38.93,37.19,37.36,-1.94,1031890.877594,22574,37.4729,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",38.18,38.305,37.525,38.1,-0.65,-1.68,1083394.601515,18953,37.9172,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",39.11,39.73,38.67,38.75,-0.82,-2.07,1023850.380061,18866,38.8895,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":210,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",38.59,40.5602,38.34,39.57,0.82,1513723.060131,22749,39.6903,{"date":383,"open":384,"high":364,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",39.44,38.73,39.25,0.13,0.33,765742.616739,13316,39.279,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":20,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",39.48,38.64,39.12,-0.94,1235429.706716,21183,39.1332,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",40.15,40.955,38.61,39.49,-0.41,-1.03,1331002.875837,21320,39.3803,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",40.6,41.37,39.2,39.9,-0.92,-2.25,1585489.666294,21024,39.7995,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":201,"percent_change":418,"volume":429,"transactions":430,"vwap":431},"2026-08-31",40.96,41.28,39.91,40.82,1391971.309157,22102,40.6726,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",43.27,43.375,41.085,41.2,-2.62,-5.98,1082546.53399,15808,41.4678,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",43.6,43.945,43.14,43.82,-0.07,-0.16,868536.27983,11584,43.7333,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":68,"volume":461,"transactions":462,"vwap":463},"2026-08-26",43.54,44.21,42.645,43.89,0.39,852457.988652,15232,43.8261,{"date":465,"open":466,"high":467,"low":434,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",43.79,44.5,43.5,0.18,0.42,1346827.974414,13773,43.5687,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",44,44.04,43.2,43.32,-1.05,-2.37,1189318.982854,18404,43.6543,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",44.85,45.121,44.08,44.37,0.02,0.05,846595.99895,16896,44.5154,{"date":497,"open":490,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",44.69,43.42,44.35,-0.61,-1.36,923259.034168,15184,44.2336,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":173,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",45.265,44.11,44.96,1.49,1253614.14469,19719,44.7637,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",42.95,44.38,42.64,44.3,0.59,1.35,1544253.527924,24859,43.6878,{"date":527,"open":528,"high":459,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",41.72,41.46,43.71,1.89,4.52,1202126.71925,20143,43.3751,{"date":537,"open":538,"high":538,"low":428,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",42.16,41.82,0,722452.973779,14085,41.534,{"date":545,"open":546,"high":546,"low":547,"close":539,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",42.92,41.63,-0.78,-1.83,1360763.670589,20186,42.0666,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",40.92,42.62,40.705,42.6,1.67,4.08,2001774.441729,23655,42.1189,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",39.66,40.93,38.985,1.04,2.61,1138883.460253,13578,40.0114,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",39.95,40,39.13,39.89,-0.06,-0.15,1062157.798442,15715,39.6909,{"date":586,"open":587,"high":588,"low":589,"close":576,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",39.86,40.33,38.95,0.21,0.53,812517.305826,16006,39.6757,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":151,"volume":601,"transactions":602,"vwap":603},"2026-08-06",37.98,39.85,39.74,0.46,902120.546311,16304,39.2107,{"date":605,"open":364,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",39.975,38.72,39.28,-0.08,-0.2,1160922.066578,20309,39.219,{"date":615,"open":578,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",39.76,38.8,39.36,0.85,2.21,990612.225305,17731,39.3757,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",38.28,38.87,36.78,38.51,-0.11,-0.28,703969.408527,14705,38.4267,{"date":636,"open":637,"high":638,"low":639,"close":342,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",39.31,39.32,38,-0.86,-2.18,668305.292797,12717,38.5544,{"date":646,"open":405,"high":647,"low":648,"close":394,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",39.8,38.47,0.87,2.25,667875.535155,12422,39.2052,{"date":655,"open":656,"high":657,"low":658,"close":405,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",38.98,39.41,37.75,-0.29,-0.75,1620326.775738,21328,38.695,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",40.09,40.28,38.58,38.9,-1.19,-2.97,895349.614201,11770,39.0014,{"date":676,"open":147,"high":677,"low":678,"close":666,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",40.77,39.72,0.68,1.73,930532.250136,12973,40.2349,{"date":685,"open":647,"high":686,"low":687,"close":657,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",39.87,38.7,0.04,0.1,726901.195964,11049,39.363,{"date":694,"open":695,"high":696,"low":639,"close":697,"change":210,"percent_change":378,"volume":698,"transactions":699,"vwap":700},"2026-07-23",38.39,39.6,39.37,784112.903822,13872,39.191,{"date":702,"open":578,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",39.43,38.77,39.05,-0.48,-1.21,767369.970058,14238,39.1277,{"date":712,"open":616,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":381},"2026-07-21",40.248,39.33,39.53,-0.39,-0.98,1248079.274459,19245,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":142,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",40.3,41.21,39.77,39.92,-0.84,733440.305786,13058,40.0395,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",38.17,40.47,38.0099983,40.26,1.3,3.34,882200,{"date":740,"open":741,"high":686,"low":742,"close":743,"change":418,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-16",39.5,38.475,38.96,-2.31,967100,{"date":747,"open":748,"high":427,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",38.48,37.91,39.88,1.11,2.86,754700,{"date":755,"open":756,"high":757,"low":758,"close":704,"change":759,"percent_change":469,"volume":760,"transactions":9,"vwap":704},"2026-07-14",38.82,39.0029984,38.151,0.07,762000,{"date":762,"open":763,"high":764,"low":765,"close":687,"change":326,"percent_change":766,"volume":767,"transactions":9,"vwap":687},"2026-07-13",39.24,39.335,37.53,-2.54,806400,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",41.099998,39.4,39.71,-1.38,-3.36,1095100,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",40.36,41.23,41.09,0.78,1.94,998600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",39.54,40.38,38.88,40.31,0.22,0.55,1174100,{"date":794,"open":795,"high":677,"low":796,"close":666,"change":511,"percent_change":797,"volume":798,"transactions":9,"vwap":666},"2026-07-07",38.89,38.49,3.86,2217000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",38.45,39.23,38.26,38.6,-0.19,-0.49,1066400,{"date":809,"open":748,"high":810,"low":658,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",38.85,38.79,0.65,1.7,1048600,{"date":816,"open":817,"high":627,"low":818,"close":819,"change":716,"percent_change":326,"volume":820,"transactions":9,"vwap":819},"2026-07-01",38.55,37.74,38.14,829400,{"date":822,"open":405,"high":823,"low":824,"close":825,"change":491,"percent_change":492,"volume":826,"transactions":9,"vwap":825},"2026-06-30",39.125,38.09,38.53,1411500,{"date":828,"open":829,"high":756,"low":830,"close":629,"change":142,"percent_change":831,"volume":832,"transactions":9,"vwap":629},"2026-06-29",38.29,37.895,-0.88,1329700,{"date":834,"open":734,"high":608,"low":835,"close":810,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":810},"2026-06-26",37.51,0.61,1.6,3718000,{"date":840,"open":841,"high":608,"low":597,"close":842,"change":491,"percent_change":492,"volume":843,"transactions":9,"vwap":842},"2026-06-25",38.275,38.24,2667600,{"date":845,"open":846,"high":395,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",37.72,37.575,38.22,0.6,1.59,1535800,{"date":853,"open":345,"high":854,"low":345,"close":855,"change":706,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-23",38.895,37.62,-1.26,921900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",36.43,38.738,35.945,38.099998,2.76,7.81,2808200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":122,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",35.15,35.788,34.4,35.34,1.82,3888400,{"date":876,"open":227,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",35.43,33.69,34.71,1.1,3.27,1770200,{"date":884,"open":188,"high":199,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",32.86,33.61,0.17,0.51,1165800,{"date":891,"open":892,"high":247,"low":893,"close":894,"change":895,"percent_change":250,"volume":896,"transactions":9,"vwap":894},"2026-06-15",34.02,33.13,33.44,-0.18,1220300,{"date":898,"open":899,"high":900,"low":901,"close":19,"change":902,"percent_change":650,"volume":903,"transactions":9,"vwap":19},"2026-06-12",32.91,33.96,32.62,0.74,1136700,{"date":905,"open":906,"high":208,"low":907,"close":908,"change":813,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-11",31.28,30.97,32.88,5.45,1203700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":502,"volume":918,"transactions":9,"vwap":916},"2026-06-10",31.37,32.4,30.99,31.18,-0.43,1493600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",31.42,31.66,30.24,31.61,0.81,2.63,1699800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",31.67,31.69,30.59,30.8,-0.31,-1,1015700,{"date":938,"open":939,"high":908,"low":940,"close":941,"change":251,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",32.48,30.78,31.11,-4.78,872000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",31.305,32.885,31.049999,32.67,1.52,4.88,1343000,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":283,"percent_change":902,"volume":959,"transactions":9,"vwap":958},"2026-06-03",30.82,31.32,30.33,31.15,1895400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":346,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-02",32.68,32.7,30.44,30.92,-5.9,1926800,{"date":969,"open":970,"high":971,"low":972,"close":885,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":885},"2026-06-01",33,33.32,32.33,-0.44,-1.32,1593000,{"date":977,"open":978,"high":979,"low":901,"close":198,"change":610,"percent_change":980,"volume":981,"transactions":9,"vwap":198},"2026-05-29",33.45,33.74,-0.6,1808100,{"date":983,"open":970,"high":984,"low":985,"close":986,"change":132,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",33.86,32.049999,33.5,0.27,2010900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",33.94,34.63,33.14,33.41,-0.42,-1.24,1754800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":397,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",34.95,35.46,33.54,33.83,-0.32,1882400,{"date":1007,"open":1008,"high":1000,"low":1009,"close":1010,"change":491,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",34.17,33.59,34.15,0.06,1685400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",35.62,35.76,32.78,34.13,-1.43,-4.02,4607900,{"date":1023,"open":964,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",36.285,30.1,35.56,9.27,35.26,19566600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":90,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",26.39,26.425,25.75,26.29,-0.9,1444500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",27.52,27.62,26.059999,26.53,-0.96,-3.49,1275300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",28.59,27.33,27.49,-1.47,-5.08,1252100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":659,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",29.35,29.535,28.32,28.96,-0.99,1218900,{"date":1064,"open":1065,"high":1057,"low":1066,"close":1067,"change":849,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",28.5,28.29,29.25,2.09,1223000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":407,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-12",29.22,29.3,27.925,28.65,-1.41,1165700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-11",28.94,30.16,28.635,29.059999,0.12,0.41,1150800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1080,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1080},"2026-05-08",27.32,29.848,27.16,1.72,6.32,2400300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",28.73,28.8,26.76,27.22,-1.45,-5.06,1238800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-06",28.02,28.84,27.8,28.67,0.83,2.98,1252200,{"date":1114,"open":1115,"high":1049,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",28.27,27.14,27.84,-0.01,-0.04,1047800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":38,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",26.91,27.885,27.85,2.69,1004800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":190,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",27.23,27.59,26.52,27.12,-0.025,929800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":112,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",27.01,27.64,26.875,27.145,0.195,2059300,{"date":1145,"open":1043,"high":1146,"low":1147,"close":1148,"change":1119,"percent_change":581,"volume":1149,"transactions":9,"vwap":1148},"2026-04-29",27.61,26.13,26.95,1767100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",28.62,29.155,26,26.99,-1.63,-5.7,2356000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1152,"change":688,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1152},"2026-04-27",28.56,29.26,28.47,0.14,934900,{"date":1167,"open":1060,"high":1168,"low":1066,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",29.18,28.58,-0.33,-1.14,1359500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",29.49,30.09,28.53,28.91,-0.58,-1.97,1333100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1175,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1175},"2026-04-22",28.55,29.55,28.3,1.21,4.28,1855200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":831,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",28.46,28.69,27.82,28.28,-0.25,1154700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1177,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1177},"2026-04-20",29.2,29.36,28.44,-0.77,-2.63,1501500,{"date":1207,"open":1108,"high":1208,"low":1209,"close":1073,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1073},"2026-04-17",29.48,27.5,1.95,7.13,3421800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":609,"percent_change":659,"volume":1219,"transactions":9,"vwap":1218},"2026-04-16",27.37,27.87,26.75,27.35,2143300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":163,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",26.885,27.63,26.49,27.43,3.31,1579800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",25.15,26.96,25.040001,26.55,1.43,5.69,2314400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":284,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",24.43,25.545,24.36,25.12,2.53,804100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",25.73,24.48,24.5,-1.15,-4.48,1212300,{"date":1254,"open":1255,"high":1256,"low":1248,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",24.6,25.81,25.65,0.92,3.72,1847700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1084,"percent_change":54,"volume":1267,"transactions":9,"vwap":1266},"2026-04-08",25.39,25.62,24.535,24.73,1326600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":631,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",24.78,24.8,23.93,24.61,-1.12,1352500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":460,"percent_change":850,"volume":1282,"transactions":9,"vwap":1281},"2026-04-06",24.33,24.965,24.14,24.89,1151900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1249,"change":980,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1249},"2026-04-02",23.76,25.37,23.24,-2.39,2025000,{"date":1291,"open":1292,"high":1293,"low":67,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",25.13,25.865,25.1,0.26,1.05,700600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",24.13,25.105,23.92,24.84,1.29,5.48,1819500,{"date":1308,"open":1302,"high":1309,"low":1310,"close":1311,"change":917,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",24.53,23.38,23.55,-1.79,1157500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":773,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-27",25.26,25.56,23.95,23.98,-5.44,1133100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":849,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-26",24.35,25.84,24.3,25.36,2.42,1035300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1258,"percent_change":797,"volume":1336,"transactions":9,"vwap":1335},"2026-03-25",24.28,25.17,24.26,24.76,1008400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":250,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",23.9,24.4,23.28,23.84,-2.21,1381200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",23.22,24.665,23.059999,24.38,1.4,6.09,1684900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",23.57,24.040001,22.79,22.98,-0.67,-2.83,3885100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":492,"percent_change":590,"volume":1369,"transactions":9,"vwap":1368},"2026-03-19",23.35,23.85,23,23.65,1002600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":439,"volume":1377,"transactions":9,"vwap":1375},"2026-03-18",24.97,25.415,23.52,23.6,-1.5,1424200,{"date":1379,"open":1303,"high":1380,"low":1381,"close":1294,"change":689,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1294},"2026-03-17",25.285,24.7,0.4,1109900,{"date":1385,"open":1386,"high":1387,"low":1249,"close":67,"change":521,"percent_change":1328,"volume":1388,"transactions":9,"vwap":67},"2026-03-16",24.65,25.34,1441700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1179,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-13",25.31,25.77,24.22,24.41,-2.32,1106600,{"date":1398,"open":1399,"high":1399,"low":1255,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",25.19,24.99,-0.57,-2.23,1050700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1317,"change":450,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1317},"2026-03-11",25.63,25.96,25.35,-0.62,628400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",26.36,26.74,25.25,25.72,-0.69,-2.61,1186200,{"date":1421,"open":1422,"high":1423,"low":1232,"close":1424,"change":1196,"percent_change":397,"volume":1425,"transactions":9,"vwap":1424},"2026-03-09",26.43,26.84,26.41,1234900,{"date":1427,"open":1042,"high":1428,"low":1429,"close":1430,"change":580,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-06",26.67,25.58,26.66,-0.22,938800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-05",27.065001,27.195,26.21,26.72,-0.36,-1.33,1124100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",26.98,27.53,26.6,27.08,0.37,1.39,1245700,{"date":1452,"open":1453,"high":1218,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-03",26.85,26.3,26.71,-1.04,-3.75,830500,{"date":1460,"open":1461,"high":1115,"low":1461,"close":1462,"change":491,"percent_change":759,"volume":1463,"transactions":9,"vwap":1462},"2026-03-02",27.115,27.75,1067300,{"date":1465,"open":1116,"high":1466,"low":1467,"close":1468,"change":210,"percent_change":151,"volume":1469,"transactions":9,"vwap":1468},"2026-02-27",27.765,26.62,27.73,988300,{"date":1471,"open":1100,"high":1472,"low":1473,"close":1474,"change":469,"percent_change":173,"volume":1475,"transactions":9,"vwap":1474},"2026-02-26",27.835,26.61,27.41,1128300,{"date":1477,"open":1478,"high":1067,"low":1479,"close":1130,"change":450,"percent_change":1179,"volume":1480,"transactions":9,"vwap":1130},"2026-02-25",28.18,26.595,1883900,{"date":1482,"open":1483,"high":1117,"low":1484,"close":1483,"change":230,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-24",27.39,26.935,0.7,844900,{"date":1488,"open":1438,"high":1489,"low":1430,"close":1490,"change":849,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-23",27.66,27.2,2.26,965200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1446,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1446},"2026-02-20",26.17,26.775,25.76,0.24,0.91,719700,{"date":1502,"open":1233,"high":1428,"low":1503,"close":1413,"change":659,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1413},"2026-02-19",26.09,-1.09,632700,{"date":1507,"open":1508,"high":1447,"low":1509,"close":1510,"change":1448,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-18",26.22,26.14,26.65,1.41,999600,{"date":1514,"open":1515,"high":1516,"low":1416,"close":1517,"change":591,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-17",25.91,26.63,26.28,2.06,1178000,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1034,"change":272,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1034},"2026-02-13",25.5,26.16,0.43,1156300,{"date":1527,"open":1528,"high":1424,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",26.01,25.09,25.64,-0.3,-1.16,1165600,{"date":1535,"open":1536,"high":1148,"low":1264,"close":1537,"change":316,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-11",26.78,25.94,-2.77,1394700,{"date":1541,"open":1209,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-10",27.58,26.46,26.68,-0.81,-2.95,1749100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1051,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1051},"2026-02-09",27.69,27.923,26.25,0.44,1.63,1945500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-06",26.88,27.345,24.85,27.049999,2.99,12.43,3313300,{"date":1566,"open":1303,"high":1567,"low":1339,"close":1568,"change":1504,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-05",25.93,24.059999,-4.33,2087500,{"date":1572,"open":1573,"high":1574,"low":1350,"close":1230,"change":356,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1230},"2026-02-04",25.79,25.955,-2.52,1911000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":631,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-03",26.07,26.815,25.51,25.8,-1.07,981000,{"date":1586,"open":1587,"high":1033,"low":1573,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-02",25.9,26.08,0.08,0.31,1182900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1154,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1154},"2026-01-30",26.2,26.42,25.42,-0.45,-1.7,1825400,{"date":1601,"open":1602,"high":1132,"low":1497,"close":1603,"change":460,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-29",25.92,26.45,1.5,846300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1042,"change":1203,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1042},"2026-01-28",26.8,26.86,25.97,-2.87,606400,{"date":1614,"open":1467,"high":1615,"low":1616,"close":1617,"change":283,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-27",27.11,26.32,26.83,0.86,808500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1446,"change":521,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1446},"2026-01-26",25.82,27.44,25.55,2.27,1591200,{"date":1628,"open":1042,"high":1446,"low":1629,"close":1528,"change":1630,"percent_change":356,"volume":1631,"transactions":9,"vwap":1528},"2026-01-23",25.3,-0.17,1131800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":836,"volume":1639,"transactions":9,"vwap":1637},"2026-01-22",25.99,26.555,25.85,26.18,0.16,1646800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-21",26.030001,26.69,25.975,26.02,-0.12,-0.46,1375800,{"date":1650,"open":1416,"high":1651,"low":1652,"close":1509,"change":200,"percent_change":806,"volume":1653,"transactions":9,"vwap":1509},"2026-01-20",26.47,25.429,1328000,{"date":1655,"open":1264,"high":1446,"low":1656,"close":1657,"change":987,"percent_change":569,"volume":1658,"transactions":9,"vwap":1657},"2026-01-16",25.612,26.27,1678300,{"date":1660,"open":1050,"high":1661,"low":1662,"close":1154,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1154},"2026-01-15",27.34,25.575,-1.35,-4.94,1859700,{"date":1667,"open":1588,"high":1215,"low":1668,"close":1218,"change":151,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1218},"2026-01-14",25.7,4.47,1805100,{"date":1672,"open":1497,"high":1424,"low":1673,"close":1637,"change":1448,"percent_change":1234,"volume":1674,"transactions":9,"vwap":1637},"2026-01-13",25.18,1570900,{"date":1676,"open":1677,"high":1508,"low":1286,"close":1256,"change":1431,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1256},"2026-01-12",26.040001,-0.85,1155500,{"date":1681,"open":1428,"high":1108,"low":1154,"close":1642,"change":631,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1642},"2026-01-09",-1.06,1592000,{"date":1685,"open":1616,"high":1467,"low":1686,"close":1687,"change":995,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-08",25.78,26.31,-1.57,1381400,{"date":1691,"open":1692,"high":1693,"low":1587,"close":1694,"change":1110,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",26.049999,27.375,26.73,3.2,1745300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1587,"change":1702,"percent_change":1259,"volume":1703,"transactions":9,"vwap":1587},"2026-01-06",25.83,26.385,24.98,0.93,2853300,{"date":1705,"open":1686,"high":1587,"low":1381,"close":1372,"change":397,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1372},"2026-01-05",-3.63,1930100,{"date":1709,"open":1429,"high":1467,"low":1710,"close":1515,"change":54,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1515},"2026-01-02",25.48,1.93,1734000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1596,"change":759,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1596},"2025-12-31",25.32,25.71,25.049999,0.28,1043100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1408,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1408},"2025-12-30",25.45,25.605,24.95,-0.26,-1.02,1178300,{"date":1729,"open":1677,"high":1454,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-29",25.41,25.61,-0.55,-2.1,1524300,{"date":1736,"open":1694,"high":1217,"low":1622,"close":1523,"change":1737,"percent_change":327,"volume":1738,"transactions":9,"vwap":1523},"2025-12-26",-0.72,1077900,{"date":1740,"open":1741,"high":1091,"low":1742,"close":1558,"change":1084,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1558},"2025-12-24",26.9,26.57,0.45,508000,{"date":1746,"open":1474,"high":1051,"low":1747,"close":1099,"change":548,"percent_change":1361,"volume":1748,"transactions":9,"vwap":1099},"2025-12-23",26.345,1386500,{"date":1750,"open":1467,"high":1139,"low":1467,"close":1751,"change":1618,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",27.54,3.22,989100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1544,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1544},"2025-12-19",26.44,27.343,26.365,0.5,1.91,3410600,{"date":1763,"open":1138,"high":1764,"low":1765,"close":1637,"change":89,"percent_change":671,"volume":1766,"transactions":9,"vwap":1637},"2025-12-18",27.535,25.835,1851400,{"date":1768,"open":1769,"high":1550,"low":1770,"close":1444,"change":1448,"percent_change":1449,"volume":1771,"transactions":9,"vwap":1444},"2025-12-17",26.7,26.5,2670800,{"date":1773,"open":1588,"high":1123,"low":1774,"close":1473,"change":836,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1473},"2025-12-16",25.69,2.35,2708200,{"date":1778,"open":1694,"high":1779,"low":1780,"close":1154,"change":995,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1154},"2025-12-15",27.29,25.565,-1.59,3583100,{"date":1784,"open":1785,"high":1770,"low":1786,"close":1595,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1595},"2025-12-12",24.9,24.465,1.61,6.49,3722800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-11",23.46,27.059999,22.78,24.81,1.25,5.31,6656900,{"date":1800,"open":1801,"high":1368,"low":1802,"close":1803,"change":336,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-10",22.66,22.33,23.56,3.51,1064800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":407,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-09",23.33,23.51,22.7,22.76,-1.77,1052600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":388,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-08",23.23,23.49,22.96,23.17,1.44,1241200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":449,"percent_change":934,"volume":1828,"transactions":9,"vwap":1827},"2025-12-05",22.89,23.12,22.58,22.84,829600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":168,"percent_change":163,"volume":1835,"transactions":9,"vwap":1834},"2025-12-04",22.55,23.305,22.29,22.91,1318900,{"date":1837,"open":1838,"high":1349,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-03",22.22,22.1,22.71,0.69,3.13,1043200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-02",22.9,23.055,21.93,22.02,-0.73,-3.21,1490700,{"date":1854,"open":1855,"high":1280,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-01",24.11,22.73,22.75,-1.4,-5.8,1314900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1743,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-28",24,24.42,23.8,24.15,1.9,523900,{"date":1870,"open":1863,"high":1871,"low":1872,"close":1873,"change":1196,"percent_change":1456,"volume":1874,"transactions":9,"vwap":1873},"2025-11-26",24.01,23.39,23.7,908600,{"date":1876,"open":1877,"high":1878,"low":1367,"close":1318,"change":122,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1318},"2025-11-25",23.32,24.07,2.7,1578100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1877,"change":38,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1877},"2025-11-24",22.53,23.45,22.43,3.23,1452500,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":610,"percent_change":831,"volume":1894,"transactions":9,"vwap":1893},"2025-11-21",22.2,22.847,21.86,22.59,1885700,{"date":1896,"open":1897,"high":1568,"low":1898,"close":1358,"change":20,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1358},"2025-11-20",23.62,22.745,-1.6,1112500,{"date":1902,"open":1903,"high":1339,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-19",23.69,22.99,23.16,-0.53,-2.24,909000,{"date":1910,"open":1326,"high":1326,"low":1872,"close":1903,"change":501,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1903},"2025-11-18",-2.51,1090200,{"date":1914,"open":1342,"high":1266,"low":1915,"close":1326,"change":103,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1326},"2025-11-17",23.5,2.36,1321100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1258,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",22.4,24.83,22.37,23.74,4.03,1559200,{"date":1927,"open":1287,"high":1319,"low":1928,"close":1929,"change":1409,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-13",22.415,22.82,-2.65,1214500,{"date":1933,"open":1824,"high":1934,"low":1935,"close":1936,"change":791,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-12",24.1,22.6,23.44,2.4,1580500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1824,"change":706,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1824},"2025-11-11",23.37,23.63,22.67,-2.05,1510000,{"date":1947,"open":1811,"high":1865,"low":1948,"close":1941,"change":491,"percent_change":132,"volume":1949,"transactions":9,"vwap":1941},"2025-11-10",21.43,1728600,{"date":1951,"open":1952,"high":1953,"low":1831,"close":1365,"change":1004,"percent_change":1663,"volume":1954,"transactions":9,"vwap":1365},"2025-11-07",23.48,23.66,1580600,{"date":1956,"open":1803,"high":1957,"low":1958,"close":1959,"change":759,"percent_change":273,"volume":1960,"transactions":9,"vwap":1959},"2025-11-06",24.27,23.4,23.67,1566700,{"date":1962,"open":1302,"high":1963,"low":1964,"close":1375,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1375},"2025-11-05",24.295,23.36,-0.59,-2.44,1524600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1085,"percent_change":1092,"volume":1974,"transactions":9,"vwap":1973},"2025-11-04",23.47,24.54,23.31,24.19,2018000,{"date":1976,"open":1340,"high":1333,"low":1977,"close":1978,"change":1036,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-03",23.71,23.78,-3.65,2108700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-31",24.88,25.33,24.49,24.68,-0.14,-0.56,2721400,{"date":1991,"open":1992,"high":1495,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-30",22,21.83,24.82,3.17,14.64,5722800,{"date":1999,"open":1992,"high":2000,"low":2001,"close":2002,"change":1170,"percent_change":1376,"volume":2003,"transactions":9,"vwap":2002},"2025-10-29",22.14,21.34,21.65,1443300,{"date":2005,"open":2006,"high":1992,"low":2007,"close":2008,"change":791,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-10-28",21.26,21.049999,21.98,2.57,2010800,{"date":2012,"open":2013,"high":2014,"low":2013,"close":1948,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1948},"2025-10-27",19.21,21.82,2.49,13.15,2465000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":168,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-24",18.83,19.01,18.74,18.94,1.07,964200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2022,"change":450,"percent_change":1678,"volume":2031,"transactions":9,"vwap":2022},"2025-10-23",18.96,19.1,18.51,1302100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1170,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-22",18.99,19.42,18.75,18.9,-1.72,2053900,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":492,"volume":2047,"transactions":9,"vwap":2045},"2025-10-21",19.3,19.598,18.92,19.23,0.01,2164600,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-20",17.74,19.36,17.68,19.22,1.71,9.77,2714100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":689,"percent_change":231,"volume":2063,"transactions":9,"vwap":2062},"2025-10-17",17.34,17.59,17.025,17.51,1557100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-16",18.07,18.38,17.11,17.41,-0.52,-2.9,1964600,{"date":2074,"open":2075,"high":2076,"low":2069,"close":2077,"change":1553,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-15",17.58,18.065001,17.93,2.52,1674500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1164,"percent_change":925,"volume":2086,"transactions":9,"vwap":2085},"2025-10-14",16.9,17.88,16.77,17.49,1878200,{"date":2088,"open":2089,"high":2052,"low":2090,"close":2091,"change":210,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-13",17.040001,16.815,17.35,1.88,1016800,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1597,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-10",17.62,16.595,17.030001,-2.57,2063800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-09",16.15,17.84,16.08,17.48,1.405,8.74,2430000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1431,"volume":2117,"transactions":9,"vwap":2115},"2025-10-08",16.2,16.7,16.040001,16.075001,-0.035,1375000,{"date":2119,"open":2120,"high":2121,"low":26,"close":2122,"change":973,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-07",16.61,16.695,16.11,-2.66,1102100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":368,"volume":2132,"transactions":9,"vwap":2130},"2025-10-06",16.99,17.15,16.12,16.55,-0.35,1129700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2082,"change":887,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2082},"2025-10-03",16.89,17.09,16.69,1.02,1428900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":460,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-02",16.5,16.85,16.44,16.73,2.39,1292500,{"date":2149,"open":2129,"high":2150,"low":2129,"close":2151,"change":790,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-01",16.8,16.34,1.36,1047000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2129,"change":1011,"percent_change":1448,"volume":2159,"transactions":9,"vwap":2129},"2025-09-30",15.88,16.17,15.81,1705500,{"date":2161,"open":2162,"high":2144,"low":2163,"close":2164,"change":1630,"percent_change":480,"volume":2165,"transactions":9,"vwap":2164},"2025-09-29",16.27,15.97,16.059999,1342300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":103,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-09-26",15.69,16.515,15.556,16.23,3.57,2199400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":590,"percent_change":2152,"volume":2180,"transactions":9,"vwap":2179},"2025-09-25",15.37,16.1,15.22,15.67,2080900,{"date":2182,"open":2183,"high":26,"low":2184,"close":2185,"change":103,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-24",15.06,15,15.46,3.76,2012900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1417,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-09-23",15.71,15.78,14.86,14.9,-4.43,2364400,{"date":2197,"open":2198,"high":26,"low":2199,"close":2200,"change":925,"percent_change":1305,"volume":2201,"transactions":9,"vwap":2200},"2025-09-22",14.77,14.58,15.59,1643000,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":1409,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-19",15.47,14.75,14.78,-4.03,2481500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-18",15.35,15.55,15.07,15.4,0.29,1.92,1316400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":895,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-17",15.36,15.82,15.085,15.11,-1.18,1358900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":90,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",15.51,15.63,15.14,15.29,-1.55,2056200,{"date":2235,"open":2236,"high":2237,"low":2220,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-15",16.21,16.25,15.53,-0.63,-3.9,2151400,{"date":2243,"open":2113,"high":2082,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-12",16.14,16.16,-0.64,-3.81,2864700,{"date":2250,"open":2112,"high":2251,"low":2115,"close":2150,"change":849,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2150},"2025-09-11",17.195,3.7,1736200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2112,"change":610,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2112},"2025-09-10",16.46,16.83,16.18,-1.22,2006800,{"date":2262,"open":2256,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":469,"volume":2267,"transactions":9,"vwap":2265},"2025-09-09",16.59,16.29,16.4,0.03,1366200,{"date":2269,"open":2270,"high":2271,"low":2112,"close":2272,"change":1203,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-08",17.2,17.25,16.37,-4.49,1412200,{"date":2276,"open":2157,"high":2091,"low":2177,"close":2277,"change":2138,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-05",17.14,6.33,2073700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2129,"change":1179,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2129},"2025-09-04",16.58,16.743,16.07,-3.47,1884900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2113,"change":1554,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2113},"2025-09-03",15.03,17.059999,14.965,10.82,4327700,{"date":2295,"open":2296,"high":2297,"low":2206,"close":2213,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2213},"2025-09-02",14.83,15.28,0.38,2.59,1344900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":200,"percent_change":831,"volume":2307,"transactions":9,"vwap":2306},"2025-08-29",14.82,14.93,14.47,14.69,805600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2303,"change":1439,"percent_change":481,"volume":2313,"transactions":9,"vwap":2303},"2025-08-28",15.26,15.39,14.795,662700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":689,"percent_change":173,"volume":2320,"transactions":9,"vwap":2319},"2025-08-27",15.02,15.19,14.835,15.18,1639700,{"date":2322,"open":2192,"high":2323,"low":2312,"close":2324,"change":230,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-26",15.17,15.08,1.28,1029900,{"date":2328,"open":2310,"high":2329,"low":2330,"close":2331,"change":2131,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-25",15.355,14.81,14.89,-2.3,955900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1382,"percent_change":1879,"volume":2340,"transactions":9,"vwap":2339},"2025-08-22",14.96,15.385,14.79,15.24,1398600,{"date":2342,"open":2343,"high":2331,"low":2344,"close":2345,"change":491,"percent_change":387,"volume":2346,"transactions":9,"vwap":2345},"2025-08-21",14.65,14.55,14.84,1096800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2303,"change":540,"percent_change":540,"volume":2352,"transactions":9,"vwap":2303},"2025-08-20",14.8,14.99,14.5,1558600,{"date":2354,"open":2317,"high":2339,"low":2338,"close":2303,"change":973,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2303},"2025-08-19",-2.88,1141300,{"date":2358,"open":2297,"high":2359,"low":2323,"close":2310,"change":688,"percent_change":1295,"volume":2360,"transactions":9,"vwap":2310},"2025-08-18",15.52,1064600,{"date":2362,"open":73,"high":73,"low":2363,"close":2178,"change":491,"percent_change":387,"volume":2364,"transactions":9,"vwap":2178},"2025-08-15",14.98,1781400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1417,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-14",15.61,15.755,15.135,15.2,-4.34,1051800,{"date":2374,"open":2211,"high":2258,"low":2230,"close":2375,"change":679,"percent_change":1669,"volume":2376,"transactions":9,"vwap":2375},"2025-08-13",15.89,1055400,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":1743,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-12",14.85,15.42,15.21,3.05,1370000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":240,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-11",15.5,15.6,14.32,14.76,-4.53,1687800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2185,"change":315,"percent_change":2038,"volume":2397,"transactions":9,"vwap":2185},"2025-08-08",15.66,16.084999,15.16,646800,{"date":2399,"open":2103,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-07",16.43,15.54,15.73,-0.23,-1.44,688900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1732,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-06",16.28,16.484,15.58,15.96,-3.33,840800,{"date":2415,"open":2122,"high":2416,"low":2417,"close":2418,"change":470,"percent_change":570,"volume":2419,"transactions":9,"vwap":2418},"2025-08-05",16.555,15.64,16.51,1212400,{"date":2421,"open":2191,"high":2122,"low":2422,"close":2423,"change":2298,"percent_change":1328,"volume":2424,"transactions":9,"vwap":2423},"2025-08-04",15.49,16.09,716000,{"date":2426,"open":2158,"high":2427,"low":2176,"close":2190,"change":20,"percent_change":2332,"volume":2428,"transactions":9,"vwap":2190},"2025-08-01",16.030001,1535000,{"date":2430,"open":2144,"high":2431,"low":2432,"close":2105,"change":250,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2105},"2025-07-31",16.665,15.84,-3.25,1126200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":189,"percent_change":895,"volume":2441,"transactions":9,"vwap":2440},"2025-07-30",16.93,17.12,16.33,16.62,1087700,{"date":2443,"open":2444,"high":2445,"low":2256,"close":2446,"change":630,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-29",16.72,16.82,16.65,-0.66,1270200,{"date":2450,"open":2277,"high":2085,"low":2440,"close":2451,"change":805,"percent_change":1274,"volume":2452,"transactions":9,"vwap":2451},"2025-07-28",16.76,1574000,{"date":2454,"open":2455,"high":2456,"low":73,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-25",16.32,17.31,16.95,-1.37,-7.48,4512900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":449,"percent_change":201,"volume":2467,"transactions":9,"vwap":2466},"2025-07-24",18.25,18.64,18.01,18.32,1218600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1743,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-23",18.15,18.89,18.02,18.39,2.51,1435200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1498,"percent_change":2152,"volume":2482,"transactions":9,"vwap":2481},"2025-07-22",17.81,18.094999,17.775,17.94,924600,{"date":2484,"open":2472,"high":2466,"low":2106,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-21",17.7,-0.21,-1.17,701200,{"date":2490,"open":2491,"high":2492,"low":2104,"close":2493,"change":20,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-18",18.49,18.67,17.91,-2.02,1030100,{"date":2497,"open":2465,"high":2067,"low":2478,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-07-17",18.28,0.47,2.64,915400,{"date":2503,"open":2504,"high":2505,"low":2069,"close":2478,"change":210,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2478},"2025-07-16",17.65,17.92,1.83,978700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2085,"change":21,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2085},"2025-07-15",18.77,19.059999,17.39,-5.92,1904600,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":600,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-14",18,18.7,18.59,2.54,1337800,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":122,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-11",17.07,18.23,18.13,3.6,1272900,{"date":2530,"open":2456,"high":2531,"low":2532,"close":2533,"change":590,"percent_change":1187,"volume":2534,"transactions":9,"vwap":2533},"2025-07-10",17.63,16.88,17.5,1194600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1382,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-09",17.049999,17.52,16.97,17.29,2.37,1474500,{"date":2544,"open":2418,"high":2545,"low":2418,"close":2135,"change":2499,"percent_change":752,"volume":2546,"transactions":9,"vwap":2135},"2025-07-08",16.98,838500,{"date":2548,"open":2444,"high":2532,"low":2549,"close":2550,"change":1906,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-07",16.26,16.42,-3.13,1161000,{"date":2554,"open":2143,"high":2555,"low":2556,"close":2457,"change":1164,"percent_change":1110,"volume":2557,"transactions":9,"vwap":2457},"2025-07-03",17.1,16.685,511900,{"date":2559,"open":2245,"high":2290,"low":2560,"close":2561,"change":173,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-02",16,16.81,4.09,1133000,{"date":2565,"open":26,"high":2566,"low":2567,"close":2103,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2103},"2025-07-01",16.698,15.855,0.15,0.94,1051500,{"date":2572,"open":2244,"high":2151,"low":2573,"close":2560,"change":2574,"percent_change":1409,"volume":2575,"transactions":9,"vwap":2560},"2025-06-30",15.8,-0.1,924000,{"date":2577,"open":2578,"high":2144,"low":2158,"close":2177,"change":659,"percent_change":1812,"volume":2579,"transactions":9,"vwap":2177},"2025-06-27",16.41,2764700,{"date":2581,"open":2582,"high":2583,"low":2386,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-06-26",15.77,16.455,16.39,0.64,4.06,957600,{"date":2589,"open":2590,"high":2560,"low":2410,"close":2591,"change":1196,"percent_change":251,"volume":2592,"transactions":9,"vwap":2591},"2025-06-25",15.99,15.75,1046900,{"date":2594,"open":2179,"high":2244,"low":2310,"close":2560,"change":591,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2560},"2025-06-24",3.43,1308100,{"date":2598,"open":2402,"high":2105,"low":2599,"close":2204,"change":1170,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2204},"2025-06-23",15.32,-2.09,1071100,{"date":2603,"open":2114,"high":2114,"low":2604,"close":2573,"change":580,"percent_change":201,"volume":2605,"transactions":9,"vwap":2573},"2025-06-20",15.44,1906200,{"date":2607,"open":2599,"high":2608,"low":2609,"close":2610,"change":791,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-18",15.93,15.105,15.86,3.59,1232100,{"date":2614,"open":2176,"high":2200,"low":2370,"close":73,"change":895,"percent_change":1532,"volume":2615,"transactions":9,"vwap":73},"2025-06-17",974500,{"date":2617,"open":2618,"high":2582,"low":2230,"close":2422,"change":1630,"percent_change":1504,"volume":2619,"transactions":9,"vwap":2422},"2025-06-16",15.76,1553800,{"date":2621,"open":2179,"high":2105,"low":2622,"close":2394,"change":631,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2394},"2025-06-13",15.349,-1.76,1085200,{"date":2626,"open":26,"high":2272,"low":2387,"close":2627,"change":2486,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-06-12",15.94,-1.3,2209800,{"date":2631,"open":2135,"high":2632,"low":2129,"close":2103,"change":1965,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2103},"2025-06-11",17.08,-3.52,1861200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1743,"percent_change":864,"volume":2641,"transactions":9,"vwap":2640},"2025-06-10",16.38,16.955,16.3,16.74,1540500,{"date":2643,"open":2632,"high":2644,"low":26,"close":2264,"change":706,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2264},"2025-06-09",17.145,-2.86,1057800,{"date":2648,"open":2649,"high":2555,"low":2549,"close":2084,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2084},"2025-06-06",16.35,0.75,4.68,2179200,{"date":2654,"open":2211,"high":2245,"low":2316,"close":2655,"change":679,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-05",16.02,4.43,1885600,{"date":2659,"open":2410,"high":2394,"low":2660,"close":2661,"change":2574,"percent_change":356,"volume":2662,"transactions":9,"vwap":2661},"2025-06-04",15.3,15.34,737400,{"date":2664,"open":2185,"high":2432,"low":2381,"close":2604,"change":2266,"percent_change":230,"volume":2665,"transactions":9,"vwap":2604},"2025-06-03",1037600,{"date":2667,"open":2296,"high":2422,"low":2199,"close":2668,"change":103,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-02",15.41,3.77,1012100,{"date":2672,"open":2198,"high":2316,"low":2673,"close":2379,"change":1119,"percent_change":315,"volume":2674,"transactions":9,"vwap":2379},"2025-05-30",14.29,1456900,{"date":2676,"open":2205,"high":2178,"low":2677,"close":2331,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2331},"2025-05-29",14.09,0.79,5.6,1643200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":805,"percent_change":1440,"volume":2687,"transactions":9,"vwap":2686},"2025-05-28",14.3,14.92,13.79,14.1,1431200,{"date":2689,"open":2338,"high":2690,"low":2691,"close":2673,"change":1630,"percent_change":2224,"volume":2692,"transactions":9,"vwap":2673},"2025-05-27",14.875,14.04,1241800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2574,"percent_change":1417,"volume":2699,"transactions":9,"vwap":2698},"2025-05-23",14.19,14.475,14.11,14.46,754300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2568,"percent_change":569,"volume":2706,"transactions":9,"vwap":2705},"2025-05-22",14.48,14.67,14.145,14.56,712100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1965,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-21",14.735,14.94,14.34,14.41,-3.93,1074400,{"date":2716,"open":2717,"high":2718,"low":2305,"close":2184,"change":273,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2184},"2025-05-20",14.7,15.075,2.04,830400,{"date":2722,"open":2723,"high":2338,"low":2724,"close":2717,"change":1498,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2717},"2025-05-19",14.2,14.13,1.66,1243800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2698,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2698},"2025-05-16",13.99,14.52,13.71,0.54,3.88,1091700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1164,"percent_change":2138,"volume":2741,"transactions":9,"vwap":2740},"2025-05-15",13.8,14.0030003,13.63,13.92,666200,{"date":2743,"open":2744,"high":2697,"low":2745,"close":2746,"change":90,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-14",14.02,13.52,13.78,-1.71,1189600,{"date":2750,"open":2730,"high":2730,"low":2751,"close":2744,"change":1906,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2744},"2025-05-13",13.91,-3.64,1209000,{"date":2755,"open":1996,"high":2323,"low":2756,"close":2344,"change":591,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2344},"2025-05-12",14.39,3.78,1046700,{"date":2760,"open":2683,"high":2761,"low":2762,"close":2744,"change":631,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2744},"2025-05-09",14.705,14,-1.96,1191300,{"date":2766,"open":2731,"high":2767,"low":178,"close":2683,"change":470,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2683},"2025-05-08",14.755,3.03,940600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":688,"percent_change":2215,"volume":2776,"transactions":9,"vwap":2775},"2025-05-07",14.05,14.37,13.62,13.88,1497100,{"date":2778,"open":2779,"high":2185,"low":2780,"close":2781,"change":773,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-06",15.25,13.735,13.84,-9.07,1962500,{"date":2785,"open":2158,"high":2158,"low":2370,"close":2178,"change":1179,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2178},"2025-05-05",-3.67,1019700,{"date":2789,"open":2427,"high":2790,"low":2582,"close":2573,"change":2574,"percent_change":2239,"volume":2791,"transactions":9,"vwap":2573},"2025-05-02",16.435,906000,{"date":2793,"open":2177,"high":2144,"low":2794,"close":2795,"change":1196,"percent_change":2232,"volume":2796,"transactions":9,"vwap":2795},"2025-05-01",15.693,15.9,1122100,{"date":2798,"open":2336,"high":2799,"low":2800,"close":2103,"change":1702,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2103},"2025-04-30",16.405,14.843,6.11,1640300,{"date":2804,"open":2380,"high":2805,"low":2806,"close":2178,"change":610,"percent_change":2628,"volume":2807,"transactions":9,"vwap":2178},"2025-04-29",15.858,15.15,1213700,{"date":2809,"open":2296,"high":2810,"low":2389,"close":2380,"change":1485,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2380},"2025-04-28",15.475,4.76,1444800,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":2131,"percent_change":1395,"volume":2818,"transactions":9,"vwap":2817},"2025-04-25",15.12,14.49,14.72,1152900,{"date":2820,"open":2821,"high":2609,"low":2712,"close":2213,"change":284,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2213},"2025-04-24",14.45,4.29,902500,{"date":182,"open":2338,"high":2825,"low":2826,"close":2821,"change":142,"percent_change":2332,"volume":2827,"transactions":9,"vwap":2821},15.165,14.36,1295400]