[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JANX":3,"homepage-market-summary":30,"stock-historical-JANX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JANX","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},"Janux Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Janux Therapeutics Inc is a clinical-stage biopharmaceutical company developing tumor-activated immunotherapies for cancer. The proprietary technology of the company has enabled the development of distinct bispecific platforms: Tumor Activated T Cell Engagers (TRACTr), Tumor Activated Immunomodulators (TRACIr), and Adaptive Immune Response Modulator (ARM) platforms. The TRACTr platform produces T cell engagers (TCEs) with a tumor antigen-binding domain and a CD3 T cell binding domain, while the TRACIr platform produces bispecifics with a tumor antigen-binding domain and a costimulatory CD28 binding domain.","113","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},16.54,16.93,16.95,16.13,-0.39,-2.3,533513.656454,9040,16.5198,35.34,12.12,1285510.261539956,19,1335,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1150034,419762375.646529,-47.69,"2025-04-23",[182,183,193,204,215,224,234,245,255,266,275,286,295,305,316,324,333,344,355,365,376,386,397,407,417,427,438,447,456,466,476,486,494,502,511,521,532,542,552,558,567,577,585,594,603,612,623,633,643,652,663,672,681,691,697,706,712,719,726,734,743,750,757,763,770,777,784,792,800,808,817,825,830,838,846,854,863,870,878,887,895,904,910,917,926,933,940,949,955,961,968,975,984,991,997,1003,1011,1017,1023,1030,1037,1043,1049,1056,1063,1070,1075,1078,1084,1091,1098,1104,1109,1115,1121,1128,1135,1142,1146,1151,1158,1163,1167,1173,1177,1184,1191,1195,1199,1206,1213,1219,1225,1229,1236,1242,1246,1249,1255,1259,1265,1271,1277,1283,1288,1293,1296,1301,1306,1312,1318,1325,1331,1335,1340,1345,1350,1356,1362,1367,1374,1378,1383,1389,1395,1402,1411,1418,1423,1429,1434,1440,1444,1450,1454,1457,1463,1470,1473,1479,1482,1488,1493,1498,1502,1506,1509,1514,1521,1526,1530,1533,1536,1541,1546,1551,1555,1559,1563,1567,1572,1578,1582,1588,1594,1597,1603,1606,1610,1615,1622,1630,1636,1645,1652,1661,1670,1677,1685,1693,1701,1710,1718,1726,1734,1743,1751,1758,1765,1773,1779,1788,1794,1801,1809,1818,1827,1834,1842,1850,1858,1864,1873,1881,1889,1897,1904,1909,1918,1927,1933,1942,1950,1957,1964,1972,1979,1988,1997,2003,2011,2018,2026,2034,2040,2047,2053,2060,2066,2072,2080,2088,2095,2101,2108,2112,2120,2127,2132,2139,2146,2151,2156,2163,2170,2178,2184,2191,2197,2205,2210,2216,2223,2231,2238,2244,2251,2257,2262,2269,2275,2282,2289,2295,2303,2310,2317,2324,2331,2338,2346,2355,2361,2367,2373,2380,2384,2391,2398,2402,2406,2412,2417,2422,2429,2435,2440,2447,2452,2458,2464,2470,2477,2482,2490,2496,2502,2507,2512,2517,2523,2528,2534,2538,2543,2547,2554,2559,2565,2573,2581,2588,2594,2600,2607,2610,2618,2627,2635,2641,2648,2655,2664,2672,2679],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",17.25,17.29,16.835,-0.03,-0.18,805266.059816,17634,16.9563,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",17.2,17.35,16.76,16.96,-0.32,-1.85,837558.717734,14342,16.9421,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",17.08,17.5634,16.79,17.28,0.33,1.95,772493.719397,14497,17.297,{"date":216,"open":16,"high":217,"low":218,"close":18,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",16.98,16.32,0.37,2.23,511707.295273,10677,16.8174,{"date":225,"open":226,"high":208,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",16.57,16.16,16.58,0.28,1.72,473051.218449,11605,16.5292,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",16.62,16.7,16.21,16.3,-0.38,-2.28,720172.339272,11465,16.3433,{"date":246,"open":247,"high":208,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",16.42,15.75,16.68,0.16,0.97,1302054.204153,13885,16.3793,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",17.4,17.47,16.345,16.52,-0.95,-5.44,967532.292373,15336,16.6159,{"date":267,"open":268,"high":258,"low":269,"close":258,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17.17,16.97,0.46,2.7,908285.070735,11436,17.3913,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",16.86,17.14,16.53,17.01,0.42,2.53,701840.900897,12549,16.9189,{"date":287,"open":237,"high":277,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",16.4,16.59,-0.27,-1.6,2447405.616096,12577,16.5869,{"date":296,"open":297,"high":298,"low":299,"close":277,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",16.49,17.22,16.485,0.615,3.79,810006.620662,12597,16.8411,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",16.43,16.61,16.04,16.245,-0.195,-1.19,1161649.071209,15532,16.2484,{"date":317,"open":186,"high":186,"low":239,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",16.44,-0.87,-5.03,1008478.012827,13949,16.5806,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":72,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",17.13,17.5699,17.31,1.23,869760.125003,13116,17.3429,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",17.92,17.94,17.05,17.1,-0.58,-3.28,791602.150013,13659,17.2304,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",19.17,19.33,17.6,17.68,-1.65,-8.54,980200.782408,13406,17.9903,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",19.94,20.225,19.27,-0.71,-3.54,575981.660835,11264,19.5171,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",20.24,20.25,19.67,20.04,-0.2,-0.99,1061773.911032,11875,20.0372,{"date":377,"open":378,"high":379,"low":380,"close":367,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",19.62,20.31,19.57,0.44,2.22,700774.942042,11548,20.0958,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",19.73,20,19.52,19.8,0.1,0.51,1686575.587961,14211,19.7979,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",18.93,19.95,19.7,0.81,4.29,1525615.870013,17775,19.66,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":157,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",18.15,18.935,18.04,18.89,3.68,980544.519494,15079,18.6485,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":60,"volume":424,"transactions":425,"vwap":426},"2026-08-31",17.89,18.39,17.66,18.22,0.19,712590.188496,9059,18.1741,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",18.57,18.725,17.97,18.03,-0.75,-3.99,637808.883615,10273,18.2248,{"date":439,"open":28,"high":440,"low":441,"close":442,"change":443,"percent_change":339,"volume":444,"transactions":445,"vwap":446},"2026-08-27",19.08,18.68,18.78,-0.11,577335.555265,11044,18.8256,{"date":448,"open":449,"high":450,"low":451,"close":412,"change":72,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",18.59,18.95,18.33,1.12,523997.760457,9909,18.7557,{"date":457,"open":458,"high":459,"low":460,"close":441,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",18.72,19.14,18.55,0.08,0.43,1074447.213635,19281,18.7881,{"date":467,"open":468,"high":469,"low":470,"close":66,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",17.82,19.025,17.5,1.21,6.96,1452369.883984,19307,18.5904,{"date":477,"open":257,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",17.6999,17.21,17.39,0.11,0.64,520042.005353,8370,17.4186,{"date":487,"open":186,"high":488,"low":489,"close":209,"change":88,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",17.64,17.19,-1.37,1048173.148267,12816,17.3697,{"date":495,"open":479,"high":496,"low":198,"close":497,"change":101,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",17.72,17.52,3.3,914052.211318,14321,17.4951,{"date":503,"open":238,"high":504,"low":505,"close":198,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",16.99,16.1,0.7,4.31,583022.644608,10889,16.7368,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":46,"volume":518,"transactions":519,"vwap":520},"2026-08-17",16.07,16.37,15.93,16.26,0.14,540739.053003,10171,16.2238,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",16,16.22,15.71,16.12,0.12,0.75,441506.877851,8248,15.9986,{"date":533,"open":534,"high":535,"low":536,"close":523,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",16.74,16.77,15.96,-0.67,-4.02,847402.946518,13290,16.1705,{"date":543,"open":318,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",16.82,16.33,16.67,0.15,0.91,652642.587369,9606,16.7052,{"date":553,"open":554,"high":187,"low":238,"close":260,"change":481,"percent_change":157,"volume":555,"transactions":556,"vwap":557},"2026-08-11",16.41,577857.20879,10816,16.5753,{"date":559,"open":560,"high":561,"low":562,"close":554,"change":101,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",15.9,16.63,15.725,3.53,739686.593152,14079,16.3362,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",15.73,16.19,15.85,-0.25,-1.55,625334.49258,11338,15.9325,{"date":578,"open":579,"high":580,"low":515,"close":505,"change":392,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",15.99,16.39,0.62,504623.13383,7126,16.0889,{"date":586,"open":587,"high":227,"low":588,"close":523,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",16.01,15.82,0.04,0.25,545875.125016,9465,15.9801,{"date":595,"open":596,"high":597,"low":598,"close":536,"change":482,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",15.42,15.98,15.345,4.18,564659.632825,10485,15.8431,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":547,"percent_change":126,"volume":609,"transactions":610,"vwap":611},"2026-08-03",15.24,15.49,14.86,15.32,558891.958708,9646,15.3301,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",15.55,15.56,15,15.17,-0.41,-2.63,509555.744211,10382,15.1476,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":581,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",14.88,15.695,14.79,15.58,4.14,690194.945445,11715,15.4238,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":290,"volume":640,"transactions":641,"vwap":642},"2026-07-29",14.92,15.23,14.6,14.96,-0.04,602866.837203,11921,14.9092,{"date":644,"open":645,"high":525,"low":646,"close":616,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",15.64,14.57,-0.57,-3.66,684581.939959,12247,14.9263,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",15.6,15.95,15.29,15.57,0.24,1.57,1394841.808895,11819,15.5823,{"date":664,"open":665,"high":666,"low":605,"close":667,"change":20,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",15.81,15.8654,15.33,-2.48,548190.042848,9290,15.3575,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":392,"percent_change":482,"volume":678,"transactions":679,"vwap":680},"2026-07-23",15.41,15.79,15.2601,15.72,931581.114763,13863,15.6457,{"date":682,"open":516,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",16.365,15.525,15.62,-0.64,-3.94,951763.336527,13223,15.6895,{"date":692,"open":597,"high":239,"low":693,"close":516,"change":72,"percent_change":136,"volume":694,"transactions":695,"vwap":696},"2026-07-21",15.88,710894.521966,11209,16.183,{"date":698,"open":699,"high":279,"low":309,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",16.46,16.05,-0.21,-1.29,805001.905924,8883,16.1115,{"date":707,"open":708,"high":580,"low":709,"close":516,"change":281,"percent_change":710,"volume":711,"transactions":9,"vwap":516},"2026-07-17",15.755,15.65,2.65,805800,{"date":713,"open":714,"high":715,"low":677,"close":716,"change":717,"percent_change":312,"volume":718,"transactions":9,"vwap":716},"2026-07-16",15.925,16.11,15.84,-0.19,648100,{"date":720,"open":721,"high":227,"low":722,"close":723,"change":590,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",15.83,15.5,16.030001,1.58,846600,{"date":727,"open":505,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",16.35,15.765,15.78,-0.36,-2.23,847300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",16.24,16.36,15.87,16.14,-0.26,-1.59,801000,{"date":744,"open":535,"high":745,"low":746,"close":288,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":288},"2026-07-10",16.83,15.97,-0.35,-2.09,888400,{"date":751,"open":752,"high":753,"low":16,"close":754,"change":131,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-09",16.56,16.905,16.75,0.54,902300,{"date":758,"open":560,"high":249,"low":759,"close":760,"change":393,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",15.7,16.66,3.16,1365200,{"date":764,"open":765,"high":310,"low":685,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",15.67,16.15,0.74,4.8,1290100,{"date":771,"open":772,"high":677,"low":773,"close":674,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":674},"2026-07-06",15.54,15.22,-0.13,-0.84,607500,{"date":778,"open":779,"high":780,"low":781,"close":772,"change":162,"percent_change":782,"volume":783,"transactions":9,"vwap":772},"2026-07-02",14.85,15.59,14.64,6,1037700,{"date":785,"open":786,"high":645,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",15.48,14.605,14.66,-0.7,-4.56,1624100,{"date":793,"open":794,"high":665,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-30",15.34,15.26,15.36,0.035,0.23,1223600,{"date":801,"open":802,"high":803,"low":781,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",15.02,15.35,15.325,0.385,2.58,1191700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",14.74,15.44,14.45,14.94,0.36,2.47,3702000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":618,"volume":824,"transactions":9,"vwap":822},"2026-06-25",14.62,15.31,14.5,14.58,-0.06,6512500,{"date":826,"open":627,"high":827,"low":637,"close":781,"change":290,"percent_change":828,"volume":829,"transactions":9,"vwap":781},"2026-06-24",15.055,-1.81,1492500,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",14.3,15.01,14.91,0.57,3.97,1188600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":527,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",14.37,14.72,14.16,14.34,0.84,911700,{"date":847,"open":832,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",14.53,13.79,14.22,0.07,0.49,1251100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",13.77,14.46,13.695,14.15,0.45,3.28,1931800,{"date":864,"open":856,"high":865,"low":866,"close":867,"change":639,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",13.96,13.63,13.7,-0.29,617100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":53,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",13.69,13.945,13.58,13.74,1.33,574000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",13.64,13.83,13.53,13.56,-0.1,-0.73,860400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":393,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-11",13.14,13.86,13.02,13.66,3.88,1007100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",13.525,14.03,12.985,13.15,-0.47,-3.45,932100,{"date":905,"open":874,"high":906,"low":907,"close":908,"change":481,"percent_change":402,"volume":909,"transactions":9,"vwap":908},"2026-06-09",13.88,13.275,13.62,507600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":547,"percent_change":452,"volume":916,"transactions":9,"vwap":915},"2026-06-08",13.44,13.655,13.23,13.51,640000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",13.76,13.825,13.16,13.36,-0.4,-2.91,490600,{"date":927,"open":875,"high":928,"low":929,"close":919,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":919},"2026-06-04",14.07,13.705,0.17,1.25,621000,{"date":934,"open":935,"high":856,"low":936,"close":937,"change":717,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",13.65,13.45,13.59,-1.38,688800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",14.21,14.325,13.765,13.78,-0.63,-4.37,704400,{"date":950,"open":821,"high":821,"low":951,"close":952,"change":189,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-01",14.08,14.41,-1.23,725800,{"date":956,"open":810,"high":627,"low":840,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",14.59,-0.15,-1.02,1051900,{"date":962,"open":952,"high":963,"low":964,"close":810,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":810},"2026-05-28",14.84,14.28,0.3,2.08,1010400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":589,"percent_change":229,"volume":974,"transactions":9,"vwap":973},"2026-05-27",14.42,14.78,14.35,14.44,1720200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",14.55,14.67,14.33,14.4,-0.12,-0.83,364600,{"date":985,"open":970,"high":986,"low":987,"close":988,"change":481,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-22",14.87,14.31,14.52,0.76,436400,{"date":992,"open":993,"high":822,"low":994,"close":952,"change":995,"percent_change":851,"volume":996,"transactions":9,"vwap":952},"2026-05-21",14.32,14.19,0.01,634000,{"date":998,"open":999,"high":977,"low":999,"close":980,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":980},"2026-05-20",13.98,0.59,4.27,1257000,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",14,13.41,13.81,-0.22,-1.57,3532000,{"date":1012,"open":849,"high":1013,"low":1014,"close":898,"change":517,"percent_change":1015,"volume":1016,"transactions":9,"vwap":898},"2026-05-18",14.06,13.585,1.01,725900,{"date":1018,"open":832,"high":980,"low":866,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-15",13.89,-0.5,-3.47,737300,{"date":1024,"open":781,"high":1025,"low":1026,"close":1027,"change":1008,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",14.83,14.185,14.39,-1.51,793900,{"date":1031,"open":1032,"high":1033,"low":942,"close":1034,"change":167,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",14.27,14.77,14.61,1.39,845500,{"date":1038,"open":1039,"high":821,"low":1040,"close":952,"change":53,"percent_change":1041,"volume":1042,"transactions":9,"vwap":952},"2026-05-12",14.23,14.18,1.26,665900,{"date":1044,"open":843,"high":1045,"low":1013,"close":1039,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1039},"2026-05-11",14.695,0.055,0.39,914900,{"date":1050,"open":973,"high":1051,"low":906,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",14.65,14.175,-0.365,-2.51,865900,{"date":1057,"open":637,"high":1058,"low":943,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",14.71,14.54,-0.08,-0.55,622900,{"date":1064,"open":821,"high":1065,"low":1066,"close":819,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":819},"2026-05-06",14.73,14.2,0.29,2.02,952500,{"date":1071,"open":1059,"high":1025,"low":898,"close":979,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":979},"2026-05-05",-0.09,-0.62,1226500,{"date":1076,"open":840,"high":841,"low":840,"close":970,"change":461,"percent_change":101,"volume":1077,"transactions":9,"vwap":970},"2026-05-04",722700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":843,"change":188,"percent_change":701,"volume":1083,"transactions":9,"vwap":843},"2026-05-01",14.25,14.555,14.14,655200,{"date":1085,"open":1086,"high":848,"low":1087,"close":840,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":840},"2026-04-30",14.12,14.04,0.26,1.84,978600,{"date":1092,"open":1093,"high":1094,"low":865,"close":1095,"change":20,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-29",14.43,14.575,14.11,-2.69,942900,{"date":1099,"open":1100,"high":1101,"low":979,"close":821,"change":885,"percent_change":1102,"volume":1103,"transactions":9,"vwap":821},"2026-04-28",15.12,15.39,-4.79,1086900,{"date":1105,"open":833,"high":811,"low":833,"close":636,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":636},"2026-04-27",0.22,1.47,914100,{"date":1110,"open":1111,"high":1112,"low":834,"close":833,"change":189,"percent_change":1113,"volume":1114,"transactions":9,"vwap":833},"2026-04-24",15.19,15.245,-1.18,551400,{"date":1116,"open":1117,"high":657,"low":1118,"close":1111,"change":371,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1111},"2026-04-23",15.38,15.075,-1.3,572400,{"date":1122,"open":615,"high":1123,"low":1124,"close":1101,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1101},"2026-04-22",15.69,15.255,-0.07,-0.45,613200,{"date":1129,"open":1130,"high":1131,"low":608,"close":1132,"change":618,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",15.8,15.935,15.46,-2.58,1966000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":738,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":738},"2026-04-20",14.93,16.595,0.05,0.32,2506700,{"date":1143,"open":667,"high":571,"low":667,"close":588,"change":121,"percent_change":1144,"volume":1145,"transactions":9,"vwap":588},"2026-04-17",4.15,1148200,{"date":1147,"open":616,"high":1148,"low":1149,"close":1111,"change":547,"percent_change":174,"volume":1150,"transactions":9,"vwap":1111},"2026-04-16",15.235,14.9,623300,{"date":1152,"open":1153,"high":1154,"low":637,"close":1155,"change":371,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",14.68,15.13,15.04,-1.31,987600,{"date":1159,"open":813,"high":722,"low":813,"close":605,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":605},"2026-04-14",0.34,2.28,758400,{"date":1164,"open":813,"high":1165,"low":810,"close":1149,"change":188,"percent_change":371,"volume":1166,"transactions":9,"vwap":1149},"2026-04-13",15.275,704800,{"date":1168,"open":1059,"high":1118,"low":1169,"close":1137,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1137},"2026-04-10",14.36,0.4,2.75,957000,{"date":1174,"open":812,"high":1051,"low":1169,"close":848,"change":1175,"percent_change":1175,"volume":1176,"transactions":9,"vwap":848},"2026-04-09",0,627800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":848,"change":923,"percent_change":1182,"volume":1183,"transactions":9,"vwap":848},"2026-04-08",15.385,15.43,14.415,-2.68,704200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1137,"change":1189,"percent_change":1125,"volume":1190,"transactions":9,"vwap":1137},"2026-04-07",14.82,15.11,14.63,-0.01,672300,{"date":1192,"open":607,"high":796,"low":1193,"close":813,"change":392,"percent_change":157,"volume":1194,"transactions":9,"vwap":813},"2026-04-06",14.755,1347000,{"date":1196,"open":850,"high":834,"low":850,"close":963,"change":210,"percent_change":1197,"volume":1198,"transactions":9,"vwap":963},"2026-04-02",2.27,1305000,{"date":1200,"open":1095,"high":1153,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-01",14.035,14.51,0.61,4.39,1029900,{"date":1207,"open":1208,"high":1005,"low":1209,"close":1210,"change":46,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-31",13.32,13.31,13.9,6.68,1133000,{"date":1214,"open":914,"high":1215,"low":891,"close":1216,"change":958,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-30",13.395,13.03,-1.14,840000,{"date":1220,"open":883,"high":1221,"low":1222,"close":1222,"change":1126,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",13.68,13.18,-3.3,1454600,{"date":1226,"open":908,"high":999,"low":882,"close":866,"change":1227,"percent_change":953,"volume":1228,"transactions":9,"vwap":866},"2026-03-26",-0.17,1255800,{"date":1230,"open":1231,"high":1232,"low":908,"close":1233,"change":658,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",13.73,14.1,13.8,1.77,1244100,{"date":1237,"open":849,"high":1238,"low":1239,"close":883,"change":141,"percent_change":1240,"volume":1241,"transactions":9,"vwap":883},"2026-03-24",13.92,13.46,-2.45,1220000,{"date":1243,"open":1032,"high":1032,"low":890,"close":1210,"change":1244,"percent_change":1217,"volume":1245,"transactions":9,"vwap":1210},"2026-03-23",-0.16,691300,{"date":1247,"open":1086,"high":987,"low":919,"close":1013,"change":884,"percent_change":360,"volume":1248,"transactions":9,"vwap":1013},"2026-03-20",5037300,{"date":1250,"open":872,"high":1251,"low":1252,"close":842,"change":965,"percent_change":1253,"volume":1254,"transactions":9,"vwap":842},"2026-03-19",14.29,13.6,2.16,1034100,{"date":1256,"open":890,"high":859,"low":919,"close":890,"change":717,"percent_change":1257,"volume":1258,"transactions":9,"vwap":890},"2026-03-18",-1.35,737500,{"date":1260,"open":881,"high":970,"low":1261,"close":1262,"change":930,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-17",13.75,14.05,1.22,1396000,{"date":1266,"open":1267,"high":1262,"low":1268,"close":906,"change":965,"percent_change":1269,"volume":1270,"transactions":9,"vwap":906},"2026-03-16",13.67,13.57,2.21,1065600,{"date":1272,"open":1013,"high":1273,"low":1274,"close":874,"change":1053,"percent_change":1275,"volume":1276,"transactions":9,"vwap":874},"2026-03-13",14.17,13.435,-2.62,1084100,{"date":1278,"open":1279,"high":1232,"low":866,"close":873,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":873},"2026-03-12",13.93,-0.135,-0.96,702100,{"date":1284,"open":951,"high":1285,"low":1286,"close":951,"change":995,"percent_change":851,"volume":1287,"transactions":9,"vwap":951},"2026-03-11",14.135,13.71,564800,{"date":1289,"open":1290,"high":1082,"low":1291,"close":928,"change":131,"percent_change":482,"volume":1292,"transactions":9,"vwap":928},"2026-03-10",14.02,13.84,775500,{"date":1294,"open":935,"high":832,"low":874,"close":999,"change":517,"percent_change":1015,"volume":1295,"transactions":9,"vwap":999},"2026-03-09",971700,{"date":1297,"open":1267,"high":865,"low":1298,"close":1291,"change":774,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2026-03-06",13.5,-0.93,802200,{"date":1302,"open":1290,"high":1086,"low":892,"close":1303,"change":240,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",13.97,-2.65,1048300,{"date":1307,"open":1308,"high":857,"low":1309,"close":972,"change":548,"percent_change":1310,"volume":1311,"transactions":9,"vwap":972},"2026-03-04",13.52,13.34,6.77,1056700,{"date":1313,"open":1314,"high":866,"low":1315,"close":912,"change":1316,"percent_change":547,"volume":1317,"transactions":9,"vwap":912},"2026-03-03",13.05,12.97,0.02,630200,{"date":1319,"open":1320,"high":1231,"low":1321,"close":1322,"change":717,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-02",13.3,13.17,13.42,-1.4,764200,{"date":1326,"open":874,"high":1327,"low":1328,"close":1329,"change":717,"percent_change":938,"volume":1330,"transactions":9,"vwap":1329},"2026-02-27",13.87,13.401,13.61,861300,{"date":1332,"open":867,"high":890,"low":1333,"close":1233,"change":392,"percent_change":106,"volume":1334,"transactions":9,"vwap":1233},"2026-02-26",13.47,724300,{"date":1336,"open":1337,"high":1005,"low":1338,"close":867,"change":1139,"percent_change":219,"volume":1339,"transactions":9,"vwap":867},"2026-02-25",13.54,13.39,593600,{"date":1341,"open":1342,"high":856,"low":1342,"close":935,"change":229,"percent_change":1343,"volume":1344,"transactions":9,"vwap":935},"2026-02-24",13.37,2.09,782600,{"date":1346,"open":1216,"high":1347,"low":1348,"close":1342,"change":1067,"percent_change":382,"volume":1349,"transactions":9,"vwap":1342},"2026-02-23",13.413,12.965,1053600,{"date":1351,"open":1352,"high":1338,"low":891,"close":1353,"change":141,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-20",13.29,13.08,-2.53,813600,{"date":1357,"open":1358,"high":1333,"low":1359,"close":1322,"change":72,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1322},"2026-02-19",13.12,13,1.59,789000,{"date":1363,"open":1222,"high":1364,"low":921,"close":1365,"change":1175,"percent_change":1175,"volume":1366,"transactions":9,"vwap":1365},"2026-02-18",13.575,13.21,1186800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1365,"change":851,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1365},"2026-02-17",13.13,13.4,12.905,0.53,964000,{"date":1375,"open":1376,"high":849,"low":1353,"close":889,"change":995,"percent_change":461,"volume":1377,"transactions":9,"vwap":889},"2026-02-13",13.25,1368500,{"date":1379,"open":1380,"high":1381,"low":891,"close":1369,"change":1316,"percent_change":547,"volume":1382,"transactions":9,"vwap":1369},"2026-02-12",13.1,13.48,1179800,{"date":1384,"open":900,"high":1209,"low":1385,"close":1386,"change":1387,"percent_change":958,"volume":1388,"transactions":9,"vwap":1386},"2026-02-11",12.74,13.11,-0.02,792300,{"date":1390,"open":914,"high":1329,"low":1391,"close":1369,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1369},"2026-02-10",13.04,-0.14,-1.06,665800,{"date":1396,"open":1216,"high":1397,"low":1398,"close":1399,"change":167,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",13.445,12.75,13.27,1.53,1171800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-06",12.45,13.375,12.42,13.07,0.89,7.31,1769600,{"date":1412,"open":1413,"high":922,"low":26,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-05",13.2,12.18,-1.15,-8.63,1522300,{"date":1419,"open":865,"high":1303,"low":1209,"close":1420,"change":901,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-04",13.33,-3.41,1544200,{"date":1424,"open":1425,"high":842,"low":1426,"close":1233,"change":717,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1233},"2026-02-03",13.91,13.35,-1.36,2810200,{"date":1430,"open":880,"high":1005,"low":912,"close":1431,"change":229,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-02",13.99,2.04,1088900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1286,"change":981,"percent_change":319,"volume":1439,"transactions":9,"vwap":1286},"2026-01-30",13.82,13.965,13.43,1087800,{"date":1441,"open":1279,"high":859,"low":1261,"close":881,"change":981,"percent_change":1442,"volume":1443,"transactions":9,"vwap":881},"2026-01-29",-0.86,894900,{"date":1445,"open":1065,"high":627,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-28",13.95,-0.78,-5.3,1129100,{"date":1451,"open":978,"high":1155,"low":1452,"close":1065,"change":131,"percent_change":1203,"volume":1453,"transactions":9,"vwap":1065},"2026-01-27",14.545,1030700,{"date":1455,"open":979,"high":1186,"low":1032,"close":781,"change":1227,"percent_change":1415,"volume":1456,"transactions":9,"vwap":781},"2026-01-26",1717300,{"date":1458,"open":635,"high":606,"low":988,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-23",14.81,-0.33,-2.18,1632300,{"date":1464,"open":849,"high":1465,"low":1239,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-22",15.28,15.14,1.87,14.09,6201600,{"date":1471,"open":900,"high":908,"low":1386,"close":1399,"change":527,"percent_change":548,"volume":1472,"transactions":9,"vwap":1399},"2026-01-21",1502400,{"date":1474,"open":1386,"high":922,"low":1475,"close":900,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":900},"2026-01-20",12.8,-0.61,-4.43,2241900,{"date":1480,"open":1267,"high":906,"low":915,"close":919,"change":589,"percent_change":1067,"volume":1481,"transactions":9,"vwap":919},"2026-01-16",1762300,{"date":1483,"open":942,"high":942,"low":1484,"close":1485,"change":923,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-15",13.55,13.72,-2.83,1469200,{"date":1489,"open":849,"high":843,"low":1490,"close":1086,"change":210,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1086},"2026-01-14",13.725,2.39,1209100,{"date":1494,"open":1290,"high":1495,"low":1261,"close":849,"change":88,"percent_change":1496,"volume":1497,"transactions":9,"vwap":849},"2026-01-13",14.062,-1.71,1095500,{"date":1499,"open":1082,"high":1066,"low":1221,"close":898,"change":774,"percent_change":1500,"volume":1501,"transactions":9,"vwap":898},"2026-01-12",-0.92,1282500,{"date":1503,"open":1425,"high":1080,"low":1425,"close":842,"change":590,"percent_change":1504,"volume":1505,"transactions":9,"vwap":842},"2026-01-09",1.8,1229400,{"date":1507,"open":919,"high":1013,"low":880,"close":1425,"change":1125,"percent_change":1020,"volume":1508,"transactions":9,"vwap":1425},"2026-01-08",1147600,{"date":1510,"open":1511,"high":832,"low":1511,"close":999,"change":755,"percent_change":1512,"volume":1513,"transactions":9,"vwap":999},"2026-01-07",13.475,4.02,2192200,{"date":1515,"open":1329,"high":1516,"low":1517,"close":912,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":912},"2026-01-06",13.665,13.26,-0.31,-2.25,1654600,{"date":1522,"open":1268,"high":1523,"low":1524,"close":1261,"change":392,"percent_change":106,"volume":1525,"transactions":9,"vwap":1261},"2026-01-05",13.785,13.28,2169100,{"date":1527,"open":1291,"high":1210,"low":897,"close":935,"change":958,"percent_change":1528,"volume":1529,"transactions":9,"vwap":935},"2026-01-02",-1.09,1535100,{"date":1531,"open":881,"high":1238,"low":908,"close":1233,"change":188,"percent_change":1008,"volume":1532,"transactions":9,"vwap":1233},"2025-12-31",1486600,{"date":1534,"open":1086,"high":859,"low":945,"close":881,"change":88,"percent_change":1496,"volume":1535,"transactions":9,"vwap":881},"2025-12-30",1494500,{"date":1537,"open":842,"high":1538,"low":1233,"close":928,"change":189,"percent_change":1539,"volume":1540,"transactions":9,"vwap":928},"2025-12-29",14.205,-1.26,2091300,{"date":1542,"open":850,"high":1543,"low":1279,"close":1080,"change":823,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1080},"2025-12-26",14.285,-0.42,1884200,{"date":1547,"open":1468,"high":1548,"low":928,"close":987,"change":423,"percent_change":1549,"volume":1550,"transactions":9,"vwap":987},"2025-12-24",14.49,1.35,1545600,{"date":1552,"open":999,"high":842,"low":1436,"close":1086,"change":1553,"percent_change":72,"volume":1554,"transactions":9,"vwap":1086},"2025-12-23",0.03,1418700,{"date":1556,"open":1303,"high":1039,"low":1557,"close":1468,"change":965,"percent_change":95,"volume":1558,"transactions":9,"vwap":1468},"2025-12-22",13.85,2307700,{"date":1560,"open":1232,"high":821,"low":919,"close":849,"change":572,"percent_change":1561,"volume":1562,"transactions":9,"vwap":849},"2025-12-19",-1.78,7579700,{"date":1564,"open":1040,"high":980,"low":1233,"close":1087,"change":823,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1087},"2025-12-18",-0.43,4496400,{"date":1568,"open":1034,"high":1569,"low":1290,"close":1232,"change":1061,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1232},"2025-12-17",14.99,-3.75,2739900,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1051,"change":901,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1051},"2025-12-16",15.18,14.595,-3.11,2383000,{"date":1579,"open":1580,"high":628,"low":779,"close":1100,"change":189,"percent_change":1113,"volume":1581,"transactions":9,"vwap":1100},"2025-12-15",15.53,2168900,{"date":1583,"open":1584,"high":780,"low":1585,"close":1586,"change":823,"percent_change":20,"volume":1587,"transactions":9,"vwap":1586},"2025-12-12",15.37,15.16,15.3,1904800,{"date":1589,"open":1590,"high":1591,"low":795,"close":796,"change":1008,"percent_change":1592,"volume":1593,"transactions":9,"vwap":796},"2025-12-11",15.63,15.76,-1.41,1542700,{"date":1595,"open":654,"high":588,"low":1465,"close":628,"change":1244,"percent_change":959,"volume":1596,"transactions":9,"vwap":628},"2025-12-10",1899900,{"date":1598,"open":1599,"high":535,"low":765,"close":1600,"change":775,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-09",16.55,15.74,-5.07,1922500,{"date":1604,"open":534,"high":326,"low":723,"close":228,"change":851,"percent_change":281,"volume":1605,"transactions":9,"vwap":228},"2025-12-08",2645100,{"date":1607,"open":288,"high":16,"low":523,"close":1608,"change":481,"percent_change":157,"volume":1609,"transactions":9,"vwap":1608},"2025-12-05",16.51,2141800,{"date":1611,"open":1612,"high":298,"low":239,"close":288,"change":360,"percent_change":1613,"volume":1614,"transactions":9,"vwap":288},"2025-12-04",17.049999,-4.15,2469300,{"date":1616,"open":746,"high":1617,"low":1618,"close":1619,"change":931,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-03",17.37,15.51,17.11,7.88,5680900,{"date":1623,"open":1624,"high":1625,"low":729,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-02",18.51,18.86,15.86,-18.13,-53.34,15978000,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":884,"percent_change":868,"volume":1635,"transactions":9,"vwap":1634},"2025-12-01",34.040001,32.099998,33.99,3314100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-28",34.67,35.25,33.65,34.09,-0.6,-1.73,675700,{"date":1646,"open":1647,"high":25,"low":1648,"close":1649,"change":1650,"percent_change":1392,"volume":1651,"transactions":9,"vwap":1649},"2025-11-26",34.42,33.2,34.69,-0.05,1700100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-11-25",32.19,35,31.75,34.74,3.21,10.18,2531700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-24",29.040001,31.57,28.98,31.53,2.73,9.48,1302900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":72,"percent_change":106,"volume":1676,"transactions":9,"vwap":1675},"2025-11-21",28.6,30.19,28.39,28.8,795900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1008,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-20",29.29,30.228,28.25,28.59,-0.76,732500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":701,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-19",28.57,30.09,28.51,28.81,-0.72,700900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":965,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-18",27.95,29.45,27.67,29.02,1.04,671500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-17",28.95,29.94,28.339,28.72,-0.56,-1.91,926600,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-14",27.01,30.465,29.28,1.82,6.63,1318800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1393,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",28.09,28.7,26.96,27.46,-3.72,787200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":747,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-12",29.01,29.53,28.19,28.52,-1.21,790300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-11",27.9,28.93,26.92,28.87,1.28,4.64,576400,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-10",26.51,27.66,27.59,1.11,4.19,638900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1461,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-07",29.14,24.911,26.48,-7.61,1750100,{"date":1759,"open":1760,"high":1728,"low":1761,"close":1762,"change":452,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-06",27.78,27.27,28.66,4.07,1199200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1372,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-05",26.86,27.72,26.09,27.54,1.96,1194400,{"date":1774,"open":1775,"high":1746,"low":1776,"close":1712,"change":731,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1712},"2025-11-04",26.77,26.33,-1.32,1394800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-03",28,29.21,27,27.37,-1.34,-4.67,932900,{"date":1789,"open":1790,"high":1698,"low":1791,"close":1792,"change":167,"percent_change":506,"volume":1793,"transactions":9,"vwap":1792},"2025-10-31",28.1,27.8,28.71,911800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1689,"change":506,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1689},"2025-10-30",27.52,28.77,27.4,2.52,1370200,{"date":1802,"open":1803,"high":1804,"low":1760,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-29",29.32,29.875,27.81,-1.95,-6.55,2067000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-28",27.7,31.59,27.5,29.76,2.41,8.81,3081900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-27",25.51,27.97,25.345,27.35,2.45,9.84,1121100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":381,"percent_change":1504,"volume":1833,"transactions":9,"vwap":1832},"2025-10-24",24.56,25.19,24.32,24.9,503400,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-23",26.34,24.295,24.46,-1.88,-7.14,984300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1836,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1836},"2025-10-22",26.63,26.895,25.35,-0.49,-1.83,990800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1060,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-21",26.8,27.6,26,26.83,-0.3,682800,{"date":1859,"open":1860,"high":1811,"low":1861,"close":1862,"change":547,"percent_change":101,"volume":1863,"transactions":9,"vwap":1862},"2025-10-20",27.1,26.81,26.91,595400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-17",27.02,27.43,25.62,26.76,-0.44,-1.62,858600,{"date":1874,"open":1687,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-16",29.09,27.021,27.2,-1.08,-3.82,1356800,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-15",25.8,28.38,28.28,2.55,9.91,1838800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1707,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-14",25.84,26.216,25.261,25.73,-2.13,712100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1008,"percent_change":982,"volume":1903,"transactions":9,"vwap":1902},"2025-10-13",26.39,26.625,25.175,26.29,1120100,{"date":1905,"open":1906,"high":1907,"low":1846,"close":1745,"change":38,"percent_change":1886,"volume":1908,"transactions":9,"vwap":1745},"2025-10-10",26.17,26.73,1005900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-09",24.22,26.045,23.95,25.85,1.65,6.82,1688100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-08",22.9,24.24,22.6,24.2,1.51,6.65,1049100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1929,"change":1125,"percent_change":1518,"volume":1932,"transactions":9,"vwap":1929},"2025-10-07",22.69,23.3,22.23,931100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-06",23.8,24.49,22.7,22.76,-1.24,-5.17,923300,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-03",23.32,24.59,24,0.69,2.96,824600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":20,"percent_change":350,"volume":1956,"transactions":9,"vwap":1955},"2025-10-02",24.02,24.45,23,23.31,676100,{"date":1958,"open":1923,"high":1846,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-01",23.525,23.7,-0.74,-3.03,813800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":767,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-30",23.67,24.68,22.915,24.44,3.12,1008800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1960,"change":1977,"percent_change":1068,"volume":1978,"transactions":9,"vwap":1960},"2025-09-29",23.39,23.895,23.070999,0.47,728400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-26",22,23.29,21.83,23.23,1.46,6.71,748600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-25",22.5,22.86,21.73,21.77,-1.07,-4.68,643900,{"date":1998,"open":1999,"high":1960,"low":2000,"close":2001,"change":1392,"percent_change":1476,"volume":2002,"transactions":9,"vwap":2001},"2025-09-24",22.91,22.8,22.84,837700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1519,"volume":2010,"transactions":9,"vwap":2008},"2025-09-23",23.62,23.745,22.79,22.98,-0.53,460900,{"date":2012,"open":2013,"high":2014,"low":1929,"close":2015,"change":2016,"percent_change":1088,"volume":2017,"transactions":9,"vwap":2015},"2025-09-22",23.24,23.795,23.51,0.06,503800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":261,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-19",24.4,24.54,23.4,23.45,-3.89,2359200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2020,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2020},"2025-09-18",23.97,24.5,23.854,0.94,4.01,681000,{"date":2035,"open":1921,"high":2036,"low":2037,"close":2038,"change":1139,"percent_change":72,"volume":2039,"transactions":9,"vwap":2038},"2025-09-17",24.785,23.38,23.46,545500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":958,"percent_change":686,"volume":2046,"transactions":9,"vwap":2045},"2025-09-16",23.55,24.08,23.15,23.41,577300,{"date":2048,"open":2049,"high":2049,"low":1944,"close":2050,"change":1847,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-15",24.23,23.56,-2.04,553100,{"date":2054,"open":2055,"high":2056,"low":1952,"close":2057,"change":1994,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-12",24.96,25.12,24.049999,-4.26,511600,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2056,"change":402,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2056},"2025-09-11",24.1,25.13,3.33,525900,{"date":2067,"open":2068,"high":1846,"low":2069,"close":2070,"change":1372,"percent_change":220,"volume":2071,"transactions":9,"vwap":2070},"2025-09-10",24.33,23.74,24.31,817500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1613,"volume":2079,"transactions":9,"vwap":2077},"2025-09-09",24.74,24.945,23.73,23.78,-1.03,499600,{"date":2081,"open":2082,"high":2083,"low":2005,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-09-08",23.77,25.59,24.81,0.83,3.46,1229900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":589,"percent_change":930,"volume":2094,"transactions":9,"vwap":2093},"2025-09-05",24.040001,24.75,23.85,23.98,429800,{"date":2096,"open":1974,"high":2093,"low":2000,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-04",23.94,0.9,3.91,528000,{"date":2102,"open":1929,"high":2103,"low":2104,"close":2105,"change":53,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-03",23.88,22.63,23.040001,0.79,476000,{"date":2109,"open":1991,"high":2022,"low":2110,"close":1991,"change":517,"percent_change":581,"volume":2111,"transactions":9,"vwap":1991},"2025-09-02",22.41,910400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1460,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-29",23.1,23.63,22.46,22.72,-1.43,456300,{"date":2121,"open":2122,"high":2123,"low":1991,"close":2124,"change":1856,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-28",23.59,23.75,23.049999,-1.28,456400,{"date":2128,"open":2129,"high":1946,"low":1984,"close":2130,"change":868,"percent_change":953,"volume":2131,"transactions":9,"vwap":2130},"2025-08-27",23.57,23.35,297600,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":121,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-26",22.99,23.673,23.64,2.74,459000,{"date":2140,"open":2141,"high":2142,"low":1920,"close":2143,"change":702,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-25",24.3,24.35,23.01,-5.31,541400,{"date":2147,"open":2090,"high":2148,"low":2149,"close":2141,"change":965,"percent_change":931,"volume":2150,"transactions":9,"vwap":2141},"2025-08-22",25.22,23.89,703700,{"date":2152,"open":2021,"high":2153,"low":1930,"close":1946,"change":319,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1946},"2025-08-21",24.62,-3.5,859700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":930,"percent_change":1947,"volume":2162,"transactions":9,"vwap":2161},"2025-08-20",24.63,25.14,24.211,24.87,843100,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":982,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-19",25.71,24.41,24.7,-3.25,1030900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":281,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-18",25.07,26.13,24.855,25.53,1.67,674200,{"date":2179,"open":2180,"high":2159,"low":2181,"close":2182,"change":517,"percent_change":101,"volume":2183,"transactions":9,"vwap":2182},"2025-08-15",24.94,24.53,25.11,527300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":995,"percent_change":589,"volume":2190,"transactions":9,"vwap":2189},"2025-08-14",24.72,25.21,23.96,24.97,922600,{"date":2192,"open":2193,"high":2194,"low":2142,"close":2055,"change":1947,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2055},"2025-08-13",24.61,25.925,2.84,1734700,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-12",22.67,24.39,24.27,1.6,7.06,554400,{"date":2206,"open":2207,"high":1974,"low":2208,"close":2199,"change":1244,"percent_change":789,"volume":2209,"transactions":9,"vwap":2199},"2025-08-11",23.059999,21.971,861500,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":590,"percent_change":1748,"volume":2215,"transactions":9,"vwap":2214},"2025-08-08",22.25,23.61,22.83,856200,{"date":2217,"open":2029,"high":2218,"low":2219,"close":2220,"change":291,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-07",24.665,22.495,22.58,-6.62,1218800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1777,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-06",25.3,25.41,23.2,24.18,-5.18,1470000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1360,"percent_change":1925,"volume":2237,"transactions":9,"vwap":2236},"2025-08-05",23.93,26.5,23.54,25.5,1278600,{"date":2239,"open":2115,"high":2142,"low":2240,"close":2241,"change":116,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-08-04",23.165,23.91,1.49,395500,{"date":2245,"open":2246,"high":2247,"low":1955,"close":2050,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2050},"2025-08-01",23.79,24.415,-0.455,-1.89,612000,{"date":2252,"open":2246,"high":1953,"low":2235,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-07-31",24.014999,-0.215,-0.89,927800,{"date":2258,"open":2259,"high":2172,"low":2260,"close":2049,"change":2016,"percent_change":590,"volume":2261,"transactions":9,"vwap":2049},"2025-07-30",24.6,23.92,594600,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":938,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-29",26.155,24.030001,24.17,-5.4,731100,{"date":2270,"open":1769,"high":2271,"low":2272,"close":2272,"change":618,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-07-28",26.9,25.55,-1.58,1051300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1189,"percent_change":639,"volume":2281,"transactions":9,"vwap":2280},"2025-07-25",25.92,26.735,24.73,25.96,1323100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1847,"percent_change":200,"volume":2288,"transactions":9,"vwap":2287},"2025-07-24",26.46,26.99,25.72,25.97,550800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2284,"change":461,"percent_change":965,"volume":2294,"transactions":9,"vwap":2284},"2025-07-23",26.64,27.31,26.059999,533200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":965,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-22",26.25,26.6,26.049999,26.38,1.15,667900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":199,"percent_change":1732,"volume":2309,"transactions":9,"vwap":2308},"2025-07-21",26.57,27.26,25.855,26.08,724600,{"date":2311,"open":2312,"high":1674,"low":2313,"close":2314,"change":1257,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-18",27.94,25.81,26.4,-4.86,908700,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":528,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-17",27.19,27.85,27.75,2.78,859200,{"date":2325,"open":2326,"high":2327,"low":2326,"close":1783,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1783},"2025-07-16",26.030001,27.605,1.24,4.81,1291600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1544,"percent_change":291,"volume":2337,"transactions":9,"vwap":2336},"2025-07-15",26.65,26.665,25.285,25.76,798900,{"date":2339,"open":2340,"high":1899,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-14",25.1,24.8,26.18,1.03,4.1,879500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-11",25.68,26.215,24.91,25.15,-0.46,-1.8,788700,{"date":2356,"open":2357,"high":2358,"low":2279,"close":2359,"change":527,"percent_change":1977,"volume":2360,"transactions":9,"vwap":2359},"2025-07-10",25.46,25.74,25.61,760700,{"date":2362,"open":2279,"high":2359,"low":2363,"close":2364,"change":1699,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-09",24.69,25.49,4.25,917800,{"date":2368,"open":2369,"high":2370,"low":2028,"close":1953,"change":852,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1953},"2025-07-08",24.12,24.65,2.05,812500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2188,"change":1847,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2188},"2025-07-07",24.11,24.445,23.52,-2,877900,{"date":2381,"open":2070,"high":2161,"low":1913,"close":1953,"change":1047,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1953},"2025-07-03",1.62,302400,{"date":2385,"open":1930,"high":2386,"low":2387,"close":2388,"change":844,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-02",24.395,23.135,24.059999,3.62,636200,{"date":2392,"open":2008,"high":2393,"low":2394,"close":2395,"change":527,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-01",24.725,22.74,23.22,0.52,1100400,{"date":2399,"open":2042,"high":2400,"low":1920,"close":2114,"change":1650,"percent_change":1008,"volume":2401,"transactions":9,"vwap":2114},"2025-06-30",24.25,505600,{"date":2403,"open":2130,"high":2377,"low":1920,"close":2044,"change":2404,"percent_change":1009,"volume":2405,"transactions":9,"vwap":2044},"2025-06-27",-0.37,2040000,{"date":2407,"open":2037,"high":2408,"low":2409,"close":2377,"change":229,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2377},"2025-06-26",23.69,22.899,1.2,392700,{"date":2413,"open":2037,"high":2414,"low":2415,"close":2013,"change":443,"percent_change":901,"volume":2416,"transactions":9,"vwap":2013},"2025-06-25",23.81,22.555,470800,{"date":2418,"open":2130,"high":2419,"low":2420,"close":2130,"change":1977,"percent_change":2371,"volume":2421,"transactions":9,"vwap":2130},"2025-06-24",24.186,22.82,478800,{"date":2423,"open":2424,"high":2425,"low":1922,"close":2426,"change":1691,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-23",23.37,24.07,22.88,-3.05,622500,{"date":2430,"open":2426,"high":2241,"low":2431,"close":2432,"change":162,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-06-20",22.54,23.6,3.87,1109500,{"date":2436,"open":2437,"high":2377,"low":2438,"close":2117,"change":717,"percent_change":982,"volume":2439,"transactions":9,"vwap":2117},"2025-06-18",22.95,22.585,661200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":1999,"change":789,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1999},"2025-06-17",23.5,23.767,22.65,-2.96,549900,{"date":2448,"open":2148,"high":2449,"low":2450,"close":2213,"change":702,"percent_change":2229,"volume":2451,"transactions":9,"vwap":2213},"2025-06-16",25.505,23.53,640900,{"date":2453,"open":2180,"high":2454,"low":2455,"close":1832,"change":2456,"percent_change":1133,"volume":2457,"transactions":9,"vwap":1832},"2025-06-13",25.7,24.55,-0.66,374300,{"date":2459,"open":2187,"high":2460,"low":2461,"close":2462,"change":392,"percent_change":1047,"volume":2463,"transactions":9,"vwap":2462},"2025-06-12",25.75,24.713,25.56,548900,{"date":2465,"open":1899,"high":2466,"low":2467,"close":2357,"change":1447,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2357},"2025-06-11",26.98,25.44,-2.97,605400,{"date":2471,"open":2472,"high":2473,"low":1854,"close":2474,"change":965,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-06-10",26.42,27.28,26.24,1.16,605300,{"date":2478,"open":1738,"high":1783,"low":2479,"close":2480,"change":290,"percent_change":2078,"volume":2481,"transactions":9,"vwap":2480},"2025-06-09",25.47,25.94,581900,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-06",25.01,26.88,26.21,1.45,5.86,609300,{"date":2491,"open":2055,"high":2492,"low":1953,"close":2493,"change":2404,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-05",25.165,24.76,-1.47,333400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2063,"change":1856,"percent_change":1113,"volume":2501,"transactions":9,"vwap":2063},"2025-06-04",25.43,26.44,25.09,544000,{"date":2503,"open":2504,"high":2165,"low":2193,"close":2498,"change":281,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2498},"2025-06-03",25.030001,1.68,947600,{"date":2508,"open":1946,"high":2509,"low":2022,"close":2484,"change":471,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2484},"2025-06-02",25.29,5.08,853700,{"date":2513,"open":1960,"high":2514,"low":2124,"close":1935,"change":88,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1935},"2025-05-30",24.265,-1,1055800,{"date":2518,"open":2093,"high":2519,"low":2520,"close":2090,"change":1160,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2090},"2025-05-29",24.36,23.33,1.43,2030700,{"date":2524,"open":2166,"high":2525,"low":2122,"close":1960,"change":2526,"percent_change":732,"volume":2527,"transactions":9,"vwap":1960},"2025-05-28",24.985,-0.54,1289300,{"date":2529,"open":2530,"high":2531,"low":2377,"close":1921,"change":2532,"percent_change":2024,"volume":2533,"transactions":9,"vwap":1921},"2025-05-27",25.64,25.745,-0.98,1266400,{"date":2535,"open":2536,"high":2284,"low":2536,"close":2148,"change":995,"percent_change":589,"volume":2537,"transactions":9,"vwap":2148},"2025-05-23",24.71,1181300,{"date":2539,"open":2091,"high":1846,"low":2540,"close":2187,"change":381,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2187},"2025-05-22",24.16,1.78,969900,{"date":2544,"open":2180,"high":1820,"low":2545,"close":2546,"change":946,"percent_change":668,"volume":1987,"transactions":9,"vwap":2546},"2025-05-21",24.14,24.77,{"date":2548,"open":2266,"high":2549,"low":2550,"close":2551,"change":329,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-20",27.275,23.825,25.4,5.09,1045700,{"date":2555,"open":2077,"high":2556,"low":2557,"close":2266,"change":443,"percent_change":1126,"volume":2558,"transactions":9,"vwap":2266},"2025-05-19",24.673,23.445,886000,{"date":2560,"open":2561,"high":1838,"low":2561,"close":2562,"change":1015,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-16",23.44,24.28,4.34,931500,{"date":2566,"open":2567,"high":2028,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-15",22.68,22.52,23.27,0.65,2.87,1727100,{"date":2574,"open":2575,"high":2280,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-05-14",25.42,22.48,22.62,-2.71,-10.7,1527300,{"date":2582,"open":2173,"high":2583,"low":2584,"close":2585,"change":885,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-05-13",26.385,23.985,25.33,-2.8,1258900,{"date":2589,"open":1745,"high":2590,"low":2591,"close":2293,"change":2592,"percent_change":1771,"volume":2593,"transactions":9,"vwap":2293},"2025-05-12",27.17,25.36,0.5,1453500,{"date":2595,"open":2297,"high":2596,"low":2467,"close":2462,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2462},"2025-05-09",28.13,-0.81,-3.07,742300,{"date":2601,"open":2358,"high":2602,"low":2603,"close":2604,"change":157,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-08",26.87,24.13,26.37,2.61,1279000,{"date":2608,"open":1868,"high":2314,"low":2341,"close":2454,"change":250,"percent_change":121,"volume":2609,"transactions":9,"vwap":2454},"2025-05-07",1558300,{"date":2611,"open":2612,"high":2613,"low":2484,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-05-06",29.49,29.821,25.54,-4.25,-14.27,2375500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-05",30,31.39,29.23,29.79,-3.09,-9.4,1771400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2085,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-02",32.4,33.97,32.049999,32.88,2.59,825300,{"date":2636,"open":2629,"high":2637,"low":2638,"close":2631,"change":1415,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2631},"2025-05-01",33.09,31.338,-3.46,1046000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":1648,"change":2570,"percent_change":2646,"volume":2647,"transactions":9,"vwap":1648},"2025-04-30",31.99,33.51,31.78,2,938900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1140,"percent_change":126,"volume":2654,"transactions":9,"vwap":2653},"2025-04-29",32.09,32.695,31.42,32.55,698400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-04-28",31.41,32.38,31.2,32.23,1.18,3.8,397700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":959,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-04-25",31.49,31.92,30.2,31.049999,-3.18,418800,{"date":2673,"open":2674,"high":2650,"low":2675,"close":2676,"change":860,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-04-24",31.47,30.87,32.07,1.42,685200,{"date":180,"open":2680,"high":2681,"low":2682,"close":2683,"change":1000,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},31.030001,32.585,30.62,31.62,1.9,830600]