[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROIV":3,"homepage-market-summary":31,"stock-historical-ROIV":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROIV","2026-10-08",{"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},"Roivant Sciences Ltd. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Roivant Sciences Ltd is a commercial-stage biopharmaceutical company dedicated to improving the delivery of healthcare to patients. It also incubates discovery-stage companies and health technology startups complementary to its biopharmaceutical business. Its drug candidate VTAMA (tapinarof) is a treatment of plaque psoriasis in adult patients and is in its commercial stage. The other drug candidates in their different stages of development are; Batoclimab, IMVT-1402, Brepocitinib, Namilumab, and others.","721","London",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.21,34.275,34.56,33.32,34.75,-0.54,-1.55,6206437.450655,71025,34.0484,42.5,15.9,6784897.2985011395,68.8,1465,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},10.58,6689861,2441799421.923786,205.72,"2025-04-28",[186,187,197,207,218,229,240,251,261,272,282,293,304,315,325,336,347,355,364,375,386,397,407,416,427,438,449,458,468,479,489,499,509,518,527,538,548,558,566,577,584,592,599,607,617,626,635,646,655,665,675,685,695,704,715,725,734,743,754,763,770,777,783,789,798,805,811,816,823,830,838,846,852,861,867,876,885,894,901,909,916,923,930,939,947,956,964,973,980,989,995,1004,1012,1019,1026,1033,1041,1050,1059,1066,1073,1080,1084,1092,1100,1107,1114,1120,1128,1135,1141,1149,1156,1162,1169,1177,1186,1195,1199,1205,1213,1220,1226,1233,1239,1244,1250,1256,1263,1270,1278,1285,1294,1302,1311,1319,1325,1333,1341,1346,1353,1360,1365,1371,1377,1383,1389,1395,1400,1407,1414,1421,1429,1435,1442,1448,1453,1459,1465,1474,1480,1486,1494,1501,1510,1516,1523,1531,1538,1547,1556,1563,1570,1578,1586,1593,1600,1607,1613,1621,1627,1634,1641,1647,1655,1662,1670,1677,1683,1689,1694,1702,1710,1718,1724,1728,1734,1741,1748,1754,1761,1768,1776,1784,1792,1798,1807,1813,1821,1829,1835,1842,1850,1858,1865,1873,1878,1884,1892,1897,1903,1908,1914,1920,1928,1936,1944,1951,1957,1964,1970,1979,1987,1995,2002,2009,2017,2025,2032,2039,2046,2054,2062,2070,2078,2086,2093,2101,2109,2116,2122,2127,2134,2139,2146,2152,2158,2166,2172,2179,2186,2193,2200,2207,2214,2220,2226,2233,2240,2246,2254,2261,2268,2276,2281,2288,2295,2302,2311,2318,2322,2328,2334,2342,2348,2354,2361,2366,2371,2377,2383,2389,2396,2403,2411,2417,2422,2428,2435,2441,2446,2450,2457,2461,2466,2471,2475,2479,2483,2490,2495,2499,2504,2508,2513,2519,2525,2532,2540,2546,2553,2558,2562,2567,2571,2576,2580,2583,2586,2592,2596,2602,2606,2610,2617,2623,2628,2632,2637,2643,2649,2654,2659,2666,2673,2679,2685,2690,2696,2701,2706,2711,2716,2721,2725,2731,2735,2740,2745,2750,2753,2757,2760,2766,2770],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",35.22,35.485,34.63,-0.78,-2.2,5740295.276871,51360,35.0245,{"date":198,"open":199,"high":200,"low":20,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",35.86,36.34,35.53,-0.25,-0.7,5739959.620542,56023,35.4051,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",35.98,36.325,35.245,35.78,0.06,0.17,6201635.000364,51662,35.8711,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",35.61,36,35.19,35.72,0.22,0.62,4365824.833916,53579,35.668,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",36.35,36.79,35.435,35.5,-1.07,-2.93,3271968.923813,41148,35.8975,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",36.77,36.955,36.23,36.57,0.07,0.19,5282356.761857,49124,36.602,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":67,"volume":258,"transactions":259,"vwap":260},"2026-09-29",37.03,37.345,35.75,36.5,-0.48,6587918.80828,61108,36.2884,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",35.65,37.245,35.28,36.98,1.18,3.3,6972000.613376,74338,36.7883,{"date":273,"open":209,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",36.19,35.515,35.8,-0.33,-0.91,6764455.637294,74830,35.8317,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",36.64,36.75,35.905,36.13,-0.69,-1.87,5659882.350176,58126,36.2487,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",38,38.47,36.78,36.82,-1.4,-3.66,9272934.45361,59286,37.1144,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",38.73,39.17,38.11,38.22,-0.77,-1.97,6752768.971319,66771,38.407,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":192,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",39.02,39.9,38.72,38.99,-1.96,5620750.911972,60653,39.1227,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",40.11,40.71,39.715,39.77,-0.21,-0.53,32200465.111081,77873,39.8548,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",40.445,40.97,39.5,39.98,0.41,1.04,7603981.304849,77497,40.0244,{"date":348,"open":330,"high":338,"low":349,"close":350,"change":246,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",39.165,39.57,0.18,6181218.225582,63895,39.7858,{"date":356,"open":357,"high":357,"low":358,"close":340,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",41.14,39.215,-1.52,-3.71,7751429.249881,72961,39.6715,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",40.64,41.6,40.44,41.02,0.2,0.49,7553253.358172,65278,40.9997,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",41.22,41.83,40.51,40.82,-0.12,-0.29,5963910.39636,63963,41.0271,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",41.265,41.405,40.215,40.94,-0.87,-2.08,6538161.531489,67796,40.7767,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":74,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",41.39,42.275,41.0808,41.81,0.8,11147821.543561,93219,41.7384,{"date":408,"open":341,"high":26,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",38.41,41.48,6.55,18.75,24667437.256355,199007,41.3252,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-04",34.2,35.145,33.88,34.93,0.52,1.51,5240613.856561,57943,34.7773,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",34.35,34.43,33.67,34.41,0.23,0.67,6859186.354498,47411,34.298,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",34.64,35.0365,33.43,34.18,-0.34,-0.98,6179255.102707,60372,33.9485,{"date":450,"open":440,"high":451,"low":452,"close":453,"change":381,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",34.95,34.26,34.52,-0.35,6906003.122211,55257,34.5305,{"date":459,"open":460,"high":461,"low":462,"close":440,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",34.83,35.34,34.015,-0.07,-0.2,39437044.625055,83874,34.6221,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",37.01,37.13,34.685,34.71,-2.87,-7.64,8764987.701891,76707,35.3744,{"date":480,"open":481,"high":482,"low":256,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",36.845,37.81,37.58,0.83,2.26,4924468.132564,61585,37.2185,{"date":490,"open":491,"high":492,"low":493,"close":285,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",36.925,36.93,36.32,0.28,0.77,5260430.528299,51220,36.6814,{"date":500,"open":298,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",37.29,36.31,36.47,0.11,0.3,4481403.982465,49596,36.5647,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":213,"percent_change":214,"volume":515,"transactions":516,"vwap":517},"2026-08-24",36.22,36.569,35.705,36.36,5117294.411394,54393,36.3328,{"date":519,"open":253,"high":520,"low":521,"close":522,"change":21,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",37.18,36.225,36.3,-1.47,6185572.472703,50556,36.4465,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",36.91,37.55,36.68,36.84,-0.56,-1.5,3126760.836229,41273,36.9431,{"date":539,"open":540,"high":541,"low":285,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",37.83,37.97,37.4,0.03,0.08,5731127.53376,57002,37.1855,{"date":549,"open":550,"high":551,"low":199,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",35.91,37.46,37.37,1.13,3.12,6400803.951984,60320,37.0784,{"date":559,"open":511,"high":560,"low":263,"close":561,"change":562,"percent_change":504,"volume":563,"transactions":564,"vwap":565},"2026-08-17",37.19,36.24,0.04,7249484.272507,58178,36.223,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",36.135,36.49,35.87,36.2,-0.08,-0.22,4526271.374604,52141,36.2369,{"date":578,"open":579,"high":579,"low":212,"close":580,"change":169,"percent_change":74,"volume":581,"transactions":582,"vwap":583},"2026-08-13",36.7,36.28,5502785.18786,51472,36.2416,{"date":585,"open":189,"high":256,"low":189,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",36.16,0.91,2.58,4699253.823232,50486,36.2061,{"date":593,"open":221,"high":221,"low":18,"close":594,"change":332,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",35.25,-1.48,5841756.582867,66265,35.1193,{"date":600,"open":601,"high":297,"low":602,"close":212,"change":533,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",36.05,35.68,-1.54,7739052.260344,58946,36.0524,{"date":608,"open":609,"high":610,"low":611,"close":200,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",35.88,36.44,35.62,1.22,3.47,6668873.482394,67024,36.1563,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":422,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",33.11,35.37,35.12,1.5,7940787.41753,63775,35.0053,{"date":627,"open":628,"high":629,"low":429,"close":630,"change":631,"percent_change":543,"volume":632,"transactions":633,"vwap":634},"2026-08-05",34.89,35.56,34.6,0.01,5854683.86716,64492,34.738,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",33.74,34.7,33.45,34.59,1.27,3.81,5880072.490923,49792,34.449,{"date":647,"open":648,"high":442,"low":649,"close":19,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",33.225,32.47,-0.59,-1.74,5931101.395387,62562,33.1657,{"date":656,"open":17,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",34.5,33.54,33.91,-0.61,-1.77,5397049.090035,53649,33.8663,{"date":666,"open":667,"high":668,"low":669,"close":453,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",33.39,34.54,33.01,1.65,5.02,4554807.850796,50848,34.052,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":474,"volume":682,"transactions":683,"vwap":684},"2026-07-29",33.85,34.3,32.83,32.87,-0.97,4823654.747157,53157,33.1357,{"date":686,"open":687,"high":460,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",34.62,33.5,33.84,-0.88,-2.53,4400123.305445,46882,33.8781,{"date":696,"open":697,"high":698,"low":640,"close":699,"change":382,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",35.13,35.58,34.72,-0.83,4272691.109213,41798,34.8528,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",35.23,35.59,34.795,35.01,-0.09,-0.26,3961473.025678,41638,35.1231,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":247,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",34.46,35.695,34.14,35.1,0.54,4246687.696436,40591,35.2203,{"date":726,"open":727,"high":697,"low":728,"close":729,"change":68,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",34.65,34.55,34.91,-0.14,3399669.516908,37720,34.8359,{"date":735,"open":719,"high":736,"low":737,"close":738,"change":587,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",35.24,34.02,34.96,2.67,4726852.1057,37911,34.9334,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",34.735,35.0899,33.96,34.05,-0.46,-1.33,6014371.117914,38884,34.1748,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",33.75,34.835,33.558,34.51,0.58,1.71,3834600,{"date":764,"open":668,"high":745,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",33.68,33.93,-0.96,-2.75,3990200,{"date":771,"open":640,"high":772,"low":773,"close":628,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":628},"2026-07-15",35.07,34.34,-0.02,-0.06,2555800,{"date":778,"open":759,"high":697,"low":779,"close":729,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":729},"2026-07-14",34.29,0.4,1.16,4052800,{"date":784,"open":461,"high":611,"low":785,"close":759,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":759},"2026-07-13",34.375,-1.46,-4.06,4774200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",36.81,37,35.27,35.97,-0.84,-2.28,6237600,{"date":799,"open":800,"high":801,"low":800,"close":791,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":791},"2026-07-09",36.09,36.905,0.72,2,5397700,{"date":806,"open":807,"high":808,"low":809,"close":800,"change":573,"percent_change":660,"volume":810,"transactions":9,"vwap":800},"2026-07-08",36.15,36.625,35.41,4267600,{"date":812,"open":220,"high":569,"low":772,"close":502,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":502},"2026-07-07",0.92,2.6,6066000,{"date":817,"open":818,"high":223,"low":460,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",35.0099983,35.39,0.26,0.74,5977300,{"date":824,"open":825,"high":826,"low":827,"close":697,"change":53,"percent_change":828,"volume":829,"transactions":9,"vwap":697},"2026-07-02",35.35,35.45,34.575,0.29,5079900,{"date":831,"open":255,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",35.84,34.58,35.029999,-0.36,-1.02,4370600,{"date":839,"open":840,"high":841,"low":842,"close":819,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":819},"2026-06-30",34.775,35.9,34.765,0.66,1.9,6160100,{"date":847,"open":677,"high":460,"low":848,"close":849,"change":843,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",33.61,34.73,1.94,6384900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",34.055,34.45,33.72,34.07,0.05,0.15,12406500,{"date":862,"open":863,"high":864,"low":865,"close":737,"change":631,"percent_change":543,"volume":866,"transactions":9,"vwap":737},"2026-06-25",34,34.68,33.87,9800800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",32.25,34.505,32,34.0099983,1.8,5.59,10304900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",31.049999,32.8,30.7,32.21,0.96,3.07,7365000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",31.64,31.99,31.145,31.25,-0.18,-0.57,6878100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":433,"percent_change":821,"volume":900,"transactions":9,"vwap":899},"2026-06-18",31.74,32.11,30.57,31.43,8263100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":814,"volume":908,"transactions":9,"vwap":906},"2026-06-17",30.54,31.52,30.5,31.2,0.79,7849200,{"date":910,"open":911,"high":898,"low":912,"close":913,"change":914,"percent_change":641,"volume":915,"transactions":9,"vwap":913},"2026-06-16",30.030001,29.58,30.41,0.38,3886400,{"date":917,"open":918,"high":919,"low":920,"close":911,"change":921,"percent_change":174,"volume":922,"transactions":9,"vwap":911},"2026-06-15",30.17,30.365,29.785,-0.01,3993000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":118,"percent_change":343,"volume":929,"transactions":9,"vwap":928},"2026-06-12",30,30.615,29.87,30.040001,5304900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",28.64,29.76,28.51,29.73,1.32,4.65,4507300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":193,"volume":946,"transactions":9,"vwap":944},"2026-06-10",28.86,29.386,28.315,28.41,-0.64,4268500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",28.92,29.31,28.31,29.049999,0.56,1.97,3487600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":710,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-08",28.515,28.98,28.285,28.49,-0.31,6072600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",29.51,29.64,28.56,28.58,-0.95,-3.22,4643400,{"date":974,"open":975,"high":967,"low":976,"close":977,"change":484,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-04",28.87,28.71,29.53,2.89,4244400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",28.29,28.8,28.18,28.7,0.45,1.59,3612700,{"date":990,"open":976,"high":975,"low":991,"close":992,"change":795,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",27.925,28.25,-2.89,5069600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",29.16,29.59,29.065001,29.09,-0.9,-3,4115100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":504,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",30.3,30.42,29.65,29.99,0.37,7735000,{"date":1013,"open":977,"high":1014,"low":1015,"close":1016,"change":505,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",30.01,29.162,29.88,1.01,6292600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":912,"change":1024,"percent_change":382,"volume":1025,"transactions":9,"vwap":912},"2026-05-27",29.47,29.615,29.030001,-0.085,6699400,{"date":1027,"open":1028,"high":1029,"low":950,"close":1030,"change":1031,"percent_change":445,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",29.98,30.35,29.665,-0.295,7294200,{"date":1034,"open":1035,"high":1036,"low":1016,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",30.75,30.865,29.96,-0.92,-2.98,5873900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",32.13,32.71,30.78,30.88,-1.53,-4.72,10111800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",29.6,32.793,29.35,32.41,4.2,14.89,17010000,{"date":1060,"open":1061,"high":985,"low":1062,"close":1063,"change":444,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",28.47,27.85,28.21,-1.19,4132400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":97,"percent_change":691,"volume":1072,"transactions":9,"vwap":1071},"2026-05-18",29.3,29.435,28.175,28.55,14718800,{"date":1074,"open":1075,"high":1022,"low":1076,"close":1077,"change":331,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-15",29.24,28.73,29.29,-0.71,7211200,{"date":1081,"open":1075,"high":1008,"low":941,"close":1082,"change":494,"percent_change":882,"volume":1083,"transactions":9,"vwap":1082},"2026-05-14",29.5,2914300,{"date":1085,"open":950,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-13",29.465,28.9,29.22,-0.17,-0.58,5702900,{"date":1093,"open":1094,"high":1095,"low":983,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",29.01,29.8,29.39,0.43,1.48,8437000,{"date":1101,"open":1102,"high":966,"low":1103,"close":1104,"change":780,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",28.61,28.6,28.96,1.4,4199100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":968,"change":494,"percent_change":1112,"volume":1113,"transactions":9,"vwap":968},"2026-05-08",28.36,28.895,28.17,0.99,5604900,{"date":1115,"open":1116,"high":941,"low":1117,"close":1118,"change":21,"percent_change":289,"volume":1119,"transactions":9,"vwap":1118},"2026-05-07",28.84,27.87,28.28,3570600,{"date":1121,"open":1061,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",28.855,28.42,28.82,0.5,1.77,3689800,{"date":1129,"open":932,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":730,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",29,28.059999,28.32,-0.04,2646000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1109,"change":1139,"percent_change":844,"volume":1140,"transactions":9,"vwap":1109},"2026-05-04",28.48,27.52,0.53,5300800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":203,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-01",28.785,28.93,27.825,27.83,-2.45,4232300,{"date":1150,"open":1151,"high":976,"low":1152,"close":1153,"change":1017,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-30",27.93,27.89,28.53,3.67,7014600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1138,"change":202,"percent_change":1001,"volume":1161,"transactions":9,"vwap":1138},"2026-04-29",27.74,27.935,27.45,4372000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":572,"percent_change":382,"volume":1168,"transactions":9,"vwap":1167},"2026-04-28",28.02,28.579,27.715,27.77,4535700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1062,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1062},"2026-04-27",27.46,28.365,27.3,0.44,1.61,5008100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",28.24,28.319,27.059999,27.41,-0.73,-2.59,5616200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",29.25,29.405,27.92,28.14,-1.01,-3.46,7595200,{"date":1196,"open":977,"high":967,"low":1130,"close":1197,"change":730,"percent_change":257,"volume":1198,"transactions":9,"vwap":1197},"2026-04-22",29.15,8451800,{"date":1200,"open":1023,"high":1201,"low":1202,"close":1077,"change":1203,"percent_change":802,"volume":1204,"transactions":9,"vwap":1077},"2026-04-21",29.36,28.67,0.21,2947700,{"date":1206,"open":1207,"high":1016,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-20",29.74,28.94,29.08,-0.75,-2.51,4748500,{"date":1214,"open":1215,"high":1216,"low":1130,"close":1217,"change":1218,"percent_change":75,"volume":1219,"transactions":9,"vwap":1217},"2026-04-17",29.54,30.18,29.83,0.64,6502900,{"date":1221,"open":1008,"high":1008,"low":1222,"close":1223,"change":464,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",28.975,29.19,-0.68,5740300,{"date":1227,"open":1228,"high":1229,"low":1122,"close":1096,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1096},"2026-04-15",29.32,29.49,0.27,0.93,3526600,{"date":1234,"open":1235,"high":1236,"low":1104,"close":1237,"change":214,"percent_change":137,"volume":1238,"transactions":9,"vwap":1237},"2026-04-14",29.02,29.69,29.12,3954600,{"date":1240,"open":1063,"high":1223,"low":1063,"close":1241,"change":821,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-13",28.95,2.62,3359600,{"date":1245,"open":1137,"high":1246,"low":1247,"close":1063,"change":1248,"percent_change":970,"volume":1249,"transactions":9,"vwap":1063},"2026-04-10",28.539,27.95,-0.27,3127300,{"date":1251,"open":1252,"high":1253,"low":991,"close":1137,"change":118,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1137},"2026-04-09",27.975,28.78,1.1,4076400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1111,"change":1261,"percent_change":423,"volume":1262,"transactions":9,"vwap":1111},"2026-04-08",28.45,28.76,28.145,0.42,3732200,{"date":1264,"open":1265,"high":1164,"low":1266,"close":1267,"change":1268,"percent_change":39,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",27.91,27.4,27.75,-0.13,3274100,{"date":1271,"open":1272,"high":1258,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",28.055,27.695,27.88,-0.45,-1.59,5824600,{"date":1279,"open":1280,"high":1071,"low":1281,"close":1282,"change":371,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-02",26.95,26.62,28.33,1.76,5013500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",28.13,28.39,27.72,27.84,0.14,0.51,7067500,{"date":1295,"open":1296,"high":1111,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",26.75,26.64,27.7,1.29,4.88,6070300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-30",26.7,26.78,25.951,26.41,-0.11,-0.41,4285000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":700,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-27",27.26,27.51,26.47,26.52,-3.03,3013000,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":921,"percent_change":1133,"volume":1324,"transactions":9,"vwap":1323},"2026-03-26",26.92,27.82,27.35,6147700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":371,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-25",27.25,27.965,27.105,27.36,1.82,3286400,{"date":1334,"open":1335,"high":1146,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-24",27.67,26.59,26.87,-1.06,-3.8,4087800,{"date":1342,"open":1343,"high":1288,"low":1344,"close":1151,"change":433,"percent_change":484,"volume":1345,"transactions":9,"vwap":1151},"2026-03-23",28.030001,27.66,4912300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1298,"change":1351,"percent_change":835,"volume":1352,"transactions":9,"vwap":1298},"2026-03-20",27.71,27.96,27.12,-0.1,20864200,{"date":1354,"open":1355,"high":1151,"low":1356,"close":1357,"change":1358,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-19",27.6,27.17,27.8,0,4023700,{"date":1361,"open":992,"high":1282,"low":1362,"close":1357,"change":1363,"percent_change":661,"volume":1364,"transactions":9,"vwap":1357},"2026-03-18",27.65,-0.5,4346900,{"date":1366,"open":1063,"high":1367,"low":1164,"close":1368,"change":1369,"percent_change":246,"volume":1370,"transactions":9,"vwap":1368},"2026-03-17",28.465,28.3,0.02,4587300,{"date":1372,"open":1373,"high":1374,"low":1063,"close":1118,"change":224,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1118},"2026-03-16",28.475,28.955,0.78,4592100,{"date":1378,"open":975,"high":1379,"low":1190,"close":1131,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1131},"2026-03-13",29.23,-0.49,-1.72,5466800,{"date":1384,"open":1379,"high":1054,"low":1385,"close":1071,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1071},"2026-03-12",28.27,-1.03,-3.48,4061700,{"date":1390,"open":1229,"high":1391,"low":1392,"close":912,"change":381,"percent_change":1393,"volume":1394,"transactions":9,"vwap":912},"2026-03-11",30.33,29.365,-0.4,7331600,{"date":1396,"open":1397,"high":1006,"low":1397,"close":1398,"change":214,"percent_change":760,"volume":1399,"transactions":9,"vwap":1398},"2026-03-10",28.985,29.7,5314000,{"date":1401,"open":1402,"high":933,"low":1403,"close":977,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":977},"2026-03-09",28.59,28.505,0.75,2.61,8811200,{"date":1408,"open":1409,"high":1410,"low":951,"close":1253,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1253},"2026-03-06",29.2,29.38,-0.94,-3.16,5686400,{"date":1415,"open":1416,"high":911,"low":1417,"close":1418,"change":370,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-05",29.625,29.059999,29.72,0.68,9168900,{"date":1422,"open":1423,"high":1217,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-04",28.44,28.19,29.52,1.67,6,9918100,{"date":1430,"open":1431,"high":1179,"low":1432,"close":1062,"change":202,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1062},"2026-03-03",27.33,26.942,-0.89,6185100,{"date":1436,"open":1076,"high":1437,"low":1438,"close":1439,"change":795,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-02",28.835,28,28.1,-2.9,3926300,{"date":1443,"open":1444,"high":1445,"low":1368,"close":1208,"change":986,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1208},"2026-02-27",28.34,28.965,1.58,4313400,{"date":1449,"open":1103,"high":1450,"low":1451,"close":961,"change":1089,"percent_change":650,"volume":1452,"transactions":9,"vwap":961},"2026-02-26",28.75,27.915,3079200,{"date":1454,"open":1455,"high":1409,"low":1439,"close":1456,"change":780,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",28.43,28.66,1.42,4921400,{"date":1460,"open":1461,"high":982,"low":1462,"close":1463,"change":1125,"percent_change":873,"volume":1464,"transactions":9,"vwap":1463},"2026-02-24",27.59,27.55,28.26,5766900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",27.2,27.81,27.030001,27.76,0.61,2.25,4414800,{"date":1475,"open":1431,"high":1476,"low":1304,"close":1477,"change":1478,"percent_change":164,"volume":1479,"transactions":9,"vwap":1477},"2026-02-20",27.445,27.15,-0.37,4679900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1138,"change":562,"percent_change":859,"volume":1485,"transactions":9,"vwap":1138},"2026-02-19",27.27,27.645,26.82,7042400,{"date":1487,"open":1488,"high":991,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-18",26.91,26.89,27.48,0.39,1.44,5125400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1218,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",26.34,27.19,27.09,2.42,6349900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",26.505,26.83,26.23,26.45,-0.3,-1.12,4358000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1296,"change":68,"percent_change":147,"volume":1515,"transactions":9,"vwap":1296},"2026-02-12",26.85,27.055,26.4,7089400,{"date":1517,"open":1355,"high":1267,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",26.305,26.8,-0.55,-2.01,5380300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1323,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1323},"2026-02-10",27.5,27.94,26.925,-0.32,-1.16,11289100,{"date":1532,"open":1533,"high":1289,"low":1534,"close":1335,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1335},"2026-02-09",26.35,25.72,1.85,7.16,17123300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",24.475,25.95,23.973,25.82,4.68,22.14,24052000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-05",21.55,21.945,20.99,21.14,-0.51,-2.36,5085300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1528,"percent_change":786,"volume":1562,"transactions":9,"vwap":1561},"2026-02-04",22,22.09,21.285,21.65,5551600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":543,"percent_change":1291,"volume":1569,"transactions":9,"vwap":1568},"2026-02-03",22.11,22.22,21.695,21.97,4255100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1098,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",21.57,22.49,20.98,21.94,0.32,8953200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1393,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-30",21.84,22.01,21.505,21.62,-1.82,3462000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":504,"percent_change":1125,"volume":1592,"transactions":9,"vwap":1591},"2026-01-29",21.89,22.18,21.805,22.02,3916100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":768,"volume":1599,"transactions":9,"vwap":1597},"2026-01-28",22.45,21.86,21.91,-0.62,4091700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":464,"percent_change":690,"volume":1606,"transactions":9,"vwap":1605},"2026-01-27",22.73,23.11,22.47,22.53,3479000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":859,"percent_change":843,"volume":1612,"transactions":9,"vwap":1602},"2026-01-26",22.282,22.955,22.28,5180600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":113,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-23",22.97,23.42,22.54,22.58,-1.7,6018600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1615,"change":921,"percent_change":1133,"volume":1626,"transactions":9,"vwap":1615},"2026-01-22",23.02,23.049999,22.495,3214500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1358,"percent_change":1358,"volume":1633,"transactions":9,"vwap":1632},"2026-01-21",22.93,23.195,22.84,22.98,4916700,{"date":1635,"open":1602,"high":1636,"low":1637,"close":1632,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1632},"2026-01-20",22.99,22.41,-0.15,-0.65,4192000,{"date":1642,"open":1643,"high":1630,"low":1644,"close":1645,"change":1089,"percent_change":1183,"volume":1646,"transactions":9,"vwap":1645},"2026-01-16",22.8,22.15,23.13,8170000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1553,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-15",23.76,23.91,23.29,23.3,-2.14,6324900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1010,"percent_change":1446,"volume":1661,"transactions":9,"vwap":1660},"2026-01-14",23.44,23.83,23.26,23.81,5806100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1657,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1657},"2026-01-13",22.17,23.57,22.135,1.28,5.78,11816200,{"date":1671,"open":1672,"high":1673,"low":1572,"close":1674,"change":351,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-12",22.049999,22.275,22.16,0.82,4936900,{"date":1678,"open":1679,"high":1605,"low":1680,"close":1681,"change":370,"percent_change":813,"volume":1682,"transactions":9,"vwap":1681},"2026-01-09",22.059999,21.92,21.98,5260100,{"date":1684,"open":1685,"high":1558,"low":1686,"close":1687,"change":464,"percent_change":278,"volume":1688,"transactions":9,"vwap":1687},"2026-01-08",21.75,21.315,21.78,6901800,{"date":1690,"open":1691,"high":1666,"low":1692,"close":1681,"change":1010,"percent_change":761,"volume":1693,"transactions":9,"vwap":1681},"2026-01-07",21.81,21.15,7520900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":118,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-06",21.47,21.88,21.4,21.61,1.46,6105600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":474,"volume":1709,"transactions":9,"vwap":1707},"2026-01-05",21.87,21.99,20.781,21.3,-0.63,6363500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":433,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",21.71,22.205,21.5,21.93,1.06,6893100,{"date":1719,"open":1720,"high":1721,"low":1714,"close":1722,"change":246,"percent_change":1576,"volume":1723,"transactions":9,"vwap":1722},"2025-12-31",21.63,21.74,21.7,5645000,{"date":1725,"open":1561,"high":1580,"low":1726,"close":1720,"change":463,"percent_change":1528,"volume":1727,"transactions":9,"vwap":1720},"2025-12-30",21.36,4230300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1722,"change":332,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2025-12-29",22.25,21.64,-2.38,5267000,{"date":1735,"open":1736,"high":1637,"low":1737,"close":1738,"change":1248,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-26",22.31,22.08,22.23,-1.2,4319100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":858,"percent_change":224,"volume":1747,"transactions":9,"vwap":1746},"2025-12-24",22.62,22.72,22.415,22.5,3720200,{"date":1749,"open":1750,"high":1751,"low":1674,"close":1595,"change":1752,"percent_change":1192,"volume":1753,"transactions":9,"vwap":1595},"2025-12-23",22.635,22.64,-0.23,7282500,{"date":1755,"open":1756,"high":1757,"low":1565,"close":1758,"change":1230,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-22",22.2,22.76,22.68,1.2,7649100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1637,"change":225,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1637},"2025-12-19",21.83,22.575,21.725,2.85,14906600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":278,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",22.61,22.74,21.68,21.79,-4.01,8173600,{"date":1777,"open":1778,"high":1779,"low":1758,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-17",23,23.47,22.7,-0.24,-1.05,12370800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":343,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-16",21.85,23.225,21.8,22.94,4.75,15073800,{"date":1793,"open":1756,"high":1794,"low":1795,"close":1796,"change":464,"percent_change":1001,"volume":1797,"transactions":9,"vwap":1796},"2025-12-15",22.56,21.602,21.9,13198100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-12",21.77,22.445,21.39,22.1,0.76,3.56,12394600,{"date":1808,"open":1809,"high":1672,"low":1809,"close":1810,"change":1254,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-11",20.25,21.34,5.43,17655900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":147,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",20.42,20.555,20.135,20.24,-0.93,4838200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":533,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-09",20.89,21.179,20.39,20.43,-2.67,4448800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1551,"change":1369,"percent_change":53,"volume":1834,"transactions":9,"vwap":1551},"2025-12-08",21.02,21.475,20.97,5831900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1833,"change":331,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1833},"2025-12-05",21.19,21.33,20.835,-0.99,5102700,{"date":1843,"open":1844,"high":1838,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-04",20.7,20.53,21.18,0.48,2.32,6795800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1844,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1844},"2025-12-03",20.21,20.91,20.149,0.6,2.99,5819500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":381,"percent_change":650,"volume":1864,"transactions":9,"vwap":1863},"2025-12-02",20.27,20.4,19.96,20.1,5044200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":650,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-01",20.68,20.81,20.115,20.22,-2.84,7985600,{"date":1874,"open":1875,"high":1876,"low":1844,"close":1868,"change":775,"percent_change":382,"volume":1877,"transactions":9,"vwap":1868},"2025-11-28",20.84,20.96,2345700,{"date":1879,"open":1880,"high":1551,"low":1881,"close":1882,"change":631,"percent_change":858,"volume":1883,"transactions":9,"vwap":1882},"2025-11-26",20.92,20.72,20.87,4846700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":953,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",20.355,20.9,20.3,20.86,2.76,7676300,{"date":1893,"open":1894,"high":1895,"low":1817,"close":1888,"change":544,"percent_change":780,"volume":1896,"transactions":9,"vwap":1888},"2025-11-24",20.17,20.47,6376000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1870,"change":68,"percent_change":202,"volume":1902,"transactions":9,"vwap":1870},"2025-11-21",20.26,20.46,19.99,4213800,{"date":1904,"open":1905,"high":1882,"low":1906,"close":1860,"change":463,"percent_change":444,"volume":1907,"transactions":9,"vwap":1860},"2025-11-20",20.61,20.125,8923600,{"date":1909,"open":1910,"high":1551,"low":1911,"close":1912,"change":891,"percent_change":690,"volume":1913,"transactions":9,"vwap":1912},"2025-11-19",20.515,20.065001,20.34,6930600,{"date":1915,"open":1916,"high":1917,"low":1863,"close":1918,"change":1133,"percent_change":147,"volume":1919,"transactions":9,"vwap":1918},"2025-11-18",20.44,20.705,20.52,4621700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1230,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-17",20.28,20.715,20.08,20.56,1.33,6297600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1248,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-14",20,21.17,19.98,20.29,-1.31,8295400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1925,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1925},"2025-11-13",21.07,21.23,20.535,-0.76,-3.56,8081900,{"date":1945,"open":1946,"high":1838,"low":1947,"close":1948,"change":1261,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-12",20.94,20.83,21.32,2.01,7773200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1887,"change":1248,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1887},"2025-11-11",21.265,20.49,-1.28,10038200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1931,"change":1962,"percent_change":739,"volume":1963,"transactions":9,"vwap":1931},"2025-11-10",20.16,21.35,19.79,0.55,12419300,{"date":1965,"open":1861,"high":1966,"low":1862,"close":1967,"change":858,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-07",20.77,20.62,0.24,9417500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-06",20.094999,20.685,20.030001,20.57,0.34,1.68,10849100,{"date":1980,"open":1981,"high":1888,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-05",19.83,19.615,20.23,0.36,1.81,9902300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1230,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-04",19.325,19.89,19.315,19.87,1.38,11643100,{"date":1996,"open":1997,"high":1974,"low":1998,"close":1999,"change":113,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-03",19.88,19.295,19.6,-1.95,9088000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1901,"change":342,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1901},"2025-10-31",19.61,20.084999,19.385,2.09,7301100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1675,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-30",18.87,19.665,18.73,19.58,4.37,11870800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":844,"volume":2024,"transactions":9,"vwap":2022},"2025-10-29",18.36,18.91,18.32,18.76,0.35,7398500,{"date":2026,"open":2027,"high":2028,"low":2021,"close":2029,"change":1393,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-28",18.81,18.955,18.41,-2.13,8277300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2027,"change":137,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2027},"2025-10-27",18.31,18.855,18.27,3.24,10914700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":53,"percent_change":1962,"volume":2045,"transactions":9,"vwap":2044},"2025-10-24",18.13,18.34,17.89,18.22,6953400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":108,"volume":2053,"transactions":9,"vwap":2051},"2025-10-23",18,18.42,17.91,18.12,0.16,7394300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1125,"volume":2061,"transactions":9,"vwap":2059},"2025-10-22",17.81,17.98,17.64,17.96,0.09,7116900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":152,"volume":2069,"transactions":9,"vwap":2067},"2025-10-21",17.65,17.925,17.54,17.87,0.13,7401600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1847,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-20",17.31,18.059999,17.28,17.74,2.78,17727100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":859,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-17",17.11,17.325,16.88,17.26,0.88,8794000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2080,"change":169,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2080},"2025-10-16",17.040001,17.275,16.89,0.71,7051900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":137,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-15",16.55,17.13,16.41,16.99,3.6,9966000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":247,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-14",16.11,16.78,16,16.4,1.17,5174800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":214,"percent_change":1716,"volume":2115,"transactions":9,"vwap":2114},"2025-10-13",16.17,16.28,15.99,16.21,3512700,{"date":2117,"open":2118,"high":2119,"low":27,"close":2120,"change":572,"percent_change":1363,"volume":2121,"transactions":9,"vwap":2120},"2025-10-10",16.12,16.22,16.040001,4850300,{"date":2123,"open":2105,"high":2124,"low":2125,"close":2118,"change":2060,"percent_change":953,"volume":2126,"transactions":9,"vwap":2118},"2025-10-09",16.39,15.985,7940700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":710,"percent_change":533,"volume":2133,"transactions":9,"vwap":2132},"2025-10-08",16.2,16.34,15.96,16.030001,5850600,{"date":2135,"open":2119,"high":2106,"low":2136,"close":2118,"change":730,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2118},"2025-10-07",15.25,-0.86,7899800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2060,"percent_change":953,"volume":2145,"transactions":9,"vwap":2144},"2025-10-06",16.42,16.79,16.235,16.26,7141400,{"date":2147,"open":2148,"high":2149,"low":27,"close":2111,"change":247,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2111},"2025-10-03",15.98,16.19,1.19,5295200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2148,"change":433,"percent_change":1700,"volume":2157,"transactions":9,"vwap":2148},"2025-10-02",15.8,16.01,15.741,5981700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":225,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-01",15.13,16.145,15.11,15.75,4.1,10711800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2160,"change":543,"percent_change":370,"volume":2171,"transactions":9,"vwap":2160},"2025-09-30",15.05,15.27,14.925,6262300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":463,"percent_change":749,"volume":2178,"transactions":9,"vwap":2177},"2025-09-29",15.26,15.28,14.86,15.1,10219200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1203,"percent_change":1105,"volume":2185,"transactions":9,"vwap":2184},"2025-09-26",15,15.185,14.965,15.17,6567200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":820,"percent_change":1126,"volume":2192,"transactions":9,"vwap":2191},"2025-09-25",14.61,14.99,14.59,14.96,7914800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1133,"percent_change":1248,"volume":2199,"transactions":9,"vwap":2198},"2025-09-24",14.65,14.79,14.5,14.7,10869300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":464,"percent_change":164,"volume":2206,"transactions":9,"vwap":2205},"2025-09-23",14.95,15.029,14.72,14.74,8043600,{"date":2208,"open":2181,"high":2209,"low":2210,"close":2211,"change":1351,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-22",15.125,14.78,14.94,-0.66,7143600,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":68,"percent_change":277,"volume":2219,"transactions":9,"vwap":2218},"2025-09-19",15.18,14.81,15.04,11798800,{"date":2221,"open":2218,"high":2222,"low":2211,"close":2223,"change":147,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-18",15.53,15.09,-1.24,9436900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2175,"change":1254,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2175},"2025-09-17",15.87,16.049999,15.22,7.76,26933800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":433,"percent_change":670,"volume":2239,"transactions":9,"vwap":2238},"2025-09-16",13.95,14.29,13.925,14.18,6167700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2235,"change":1268,"percent_change":1038,"volume":2245,"transactions":9,"vwap":2235},"2025-09-15",13.99,14.13,13.81,6720000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":277,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-12",14.4,14.47,14.07,14.08,-2.29,7587900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1218,"percent_change":937,"volume":2260,"transactions":9,"vwap":2259},"2025-09-11",13.83,14.475,13.82,14.41,15257000,{"date":2262,"open":2263,"high":2258,"low":2264,"close":2265,"change":828,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-10",13.49,13.395,13.77,2.15,13121100,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-09",12.9,13.55,13.48,0.57,4.42,9806200,{"date":2277,"open":2270,"high":2278,"low":2279,"close":2280,"change":921,"percent_change":572,"volume":829,"transactions":9,"vwap":2280},"2025-09-08",13.035,12.545,12.91,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2023,"percent_change":2076,"volume":2287,"transactions":9,"vwap":2286},"2025-09-05",12.57,13.045,12.54,12.92,8596500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2283,"change":774,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2283},"2025-09-04",12.58,13.08,12.53,-0.16,9299300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":370,"percent_change":1175,"volume":2301,"transactions":9,"vwap":2300},"2025-09-03",12.38,12.745,12.28,12.59,10392300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-02",11.97,12.465,11.94,12.39,0.46,3.86,8966600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":921,"percent_change":572,"volume":2317,"transactions":9,"vwap":2316},"2025-08-29",11.9,12.028,11.85,11.93,4454200,{"date":2319,"open":2320,"high":2321,"low":2313,"close":2306,"change":68,"percent_change":159,"volume":1249,"transactions":9,"vwap":2306},"2025-08-28",12.02,12.07,{"date":2323,"open":2316,"high":2324,"low":2325,"close":2326,"change":859,"percent_change":641,"volume":2327,"transactions":9,"vwap":2326},"2025-08-27",12.18,11.87,11.99,5130200,{"date":2329,"open":2330,"high":2325,"low":2330,"close":2331,"change":370,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-26",11.62,11.84,1.72,5957000,{"date":2335,"open":2313,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-25",11.96,11.6,11.64,-0.28,-2.35,3331900,{"date":2343,"open":2315,"high":2344,"low":2345,"close":2346,"change":504,"percent_change":1231,"volume":2347,"transactions":9,"vwap":2346},"2025-08-22",12.025,11.82,11.92,4902300,{"date":2349,"open":2350,"high":2345,"low":2351,"close":2352,"change":2060,"percent_change":495,"volume":2353,"transactions":9,"vwap":2352},"2025-08-21",11.59,11.54,11.81,3282300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1133,"percent_change":444,"volume":2360,"transactions":9,"vwap":2359},"2025-08-20",11.76,11.8,11.635,11.72,3218000,{"date":2362,"open":2363,"high":2315,"low":2364,"close":2356,"change":68,"percent_change":159,"volume":2365,"transactions":9,"vwap":2356},"2025-08-19",11.75,11.68,3452700,{"date":2367,"open":2368,"high":2369,"low":2363,"close":2352,"change":1133,"percent_change":444,"volume":2370,"transactions":9,"vwap":2352},"2025-08-18",11.83,11.965,3930600,{"date":2372,"open":2363,"high":2373,"low":2374,"close":2315,"change":53,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2315},"2025-08-15",11.907,11.675,0.85,3837400,{"date":2378,"open":2379,"high":2380,"low":2359,"close":2363,"change":331,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2363},"2025-08-14",11.88,12.12,-1.76,5582800,{"date":2384,"open":2337,"high":2385,"low":2386,"close":2336,"change":1491,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2336},"2025-08-13",11.975,11.57,3.37,6863900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2386,"change":780,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2386},"2025-08-12",11.3,11.69,11.24,3.58,8346400,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":1528,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-11",10.9,11.425,11.17,-2.79,7318000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":775,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-08",11.53,11.58,11.4,11.49,-0.52,3416800,{"date":2412,"open":2413,"high":2359,"low":2414,"close":2415,"change":1351,"percent_change":2137,"volume":2416,"transactions":9,"vwap":2415},"2025-08-07",11.65,11.41,11.55,4643200,{"date":2418,"open":2415,"high":2419,"low":2420,"close":2413,"change":1369,"percent_change":214,"volume":2421,"transactions":9,"vwap":2413},"2025-08-06",11.67,11.36,4080100,{"date":2423,"open":2424,"high":2425,"low":2414,"close":2426,"change":169,"percent_change":343,"volume":2427,"transactions":9,"vwap":2426},"2025-08-05",11.5,11.665,11.63,5547700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":370,"percent_change":1126,"volume":2434,"transactions":9,"vwap":2433},"2025-08-04",11.35,11.52,11.225,11.51,3109800,{"date":2436,"open":2391,"high":2420,"low":2437,"close":2438,"change":68,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-01",11.12,11.31,-0.44,2910700,{"date":2442,"open":2391,"high":2443,"low":2444,"close":2420,"change":1133,"percent_change":454,"volume":2445,"transactions":9,"vwap":2420},"2025-07-31",11.505,11.26,3547900,{"date":2447,"open":2448,"high":2426,"low":2420,"close":2407,"change":774,"percent_change":891,"volume":2449,"transactions":9,"vwap":2407},"2025-07-30",11.44,3400300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":246,"percent_change":225,"volume":2456,"transactions":9,"vwap":2455},"2025-07-29",11.39,11.465,11.315,11.42,3806100,{"date":2458,"open":2415,"high":2337,"low":2438,"close":2430,"change":464,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2430},"2025-07-28",-1.73,3565100,{"date":2462,"open":2406,"high":2463,"low":2430,"close":2415,"change":214,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2415},"2025-07-25",11.645,1.49,4358200,{"date":2467,"open":2468,"high":2337,"low":2438,"close":2469,"change":921,"percent_change":710,"volume":2470,"transactions":9,"vwap":2469},"2025-07-24",11.34,11.38,5224400,{"date":2472,"open":2406,"high":2338,"low":2473,"close":2452,"change":1308,"percent_change":767,"volume":2474,"transactions":9,"vwap":2452},"2025-07-23",11.37,3360800,{"date":2476,"open":2431,"high":2337,"low":2477,"close":2424,"change":1369,"percent_change":214,"volume":2478,"transactions":9,"vwap":2424},"2025-07-22",11.45,3829900,{"date":2480,"open":2481,"high":2330,"low":2477,"close":2481,"change":562,"percent_change":2023,"volume":2482,"transactions":9,"vwap":2481},"2025-07-21",11.48,5180000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2448,"change":331,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2448},"2025-07-18",11.7,11.74,11.381,-1.8,4930000,{"date":2491,"open":2424,"high":2374,"low":2492,"close":2413,"change":504,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2413},"2025-07-17",11.485,0.95,4463400,{"date":2496,"open":2497,"high":2330,"low":2497,"close":2351,"change":351,"percent_change":1446,"volume":2498,"transactions":9,"vwap":2351},"2025-07-16",11.43,4783500,{"date":2500,"open":2392,"high":2501,"low":2438,"close":2420,"change":1248,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2420},"2025-07-15",11.78,-2.32,4782200,{"date":2505,"open":2473,"high":2413,"low":2391,"close":2426,"change":1230,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2426},"2025-07-14",2.38,4767000,{"date":2509,"open":2481,"high":2510,"low":2511,"close":2420,"change":331,"percent_change":1584,"volume":2512,"transactions":9,"vwap":2420},"2025-07-11",11.525,11.285,5079600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2386,"change":2023,"percent_change":554,"volume":2518,"transactions":9,"vwap":2386},"2025-07-10",11.27,11.575,11.185,8065600,{"date":2520,"open":2521,"high":2452,"low":2521,"close":2522,"change":1984,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-09",10.92,11.22,3.31,12177500,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":169,"percent_change":90,"volume":2531,"transactions":9,"vwap":2530},"2025-07-08",10.71,10.935,10.705,10.86,7728200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":202,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-07",10.91,10.95,10.72,10.74,-2.27,5116800,{"date":2541,"open":2542,"high":2543,"low":2528,"close":2544,"change":1369,"percent_change":351,"volume":2545,"transactions":9,"vwap":2544},"2025-07-03",11.0050001,11.03,10.99,3307200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":543,"percent_change":1230,"volume":2552,"transactions":9,"vwap":2551},"2025-07-02",10.89,11.075,10.83,10.97,11140800,{"date":2554,"open":2522,"high":2555,"low":2521,"close":2556,"change":277,"percent_change":236,"volume":2557,"transactions":9,"vwap":2556},"2025-07-01",11.32,10.94,14004400,{"date":2559,"open":2452,"high":2560,"low":2432,"close":2515,"change":381,"percent_change":1782,"volume":2561,"transactions":9,"vwap":2515},"2025-06-30",11.427,6440300,{"date":2563,"open":2405,"high":2406,"low":2564,"close":2452,"change":331,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2452},"2025-06-27",11.245,-1.81,11126700,{"date":2568,"open":2407,"high":2330,"low":2555,"close":2337,"change":370,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2337},"2025-06-26",1.75,6021600,{"date":2572,"open":2338,"high":2573,"low":2454,"close":2407,"change":730,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2407},"2025-06-25",11.66,-1.21,7312700,{"date":2577,"open":2350,"high":2578,"low":2453,"close":2351,"change":562,"percent_change":2023,"volume":2579,"transactions":9,"vwap":2351},"2025-06-24",11.815,7284400,{"date":2581,"open":2473,"high":2413,"low":2420,"close":2424,"change":858,"percent_change":1174,"volume":2582,"transactions":9,"vwap":2424},"2025-06-23",5421100,{"date":2584,"open":2424,"high":2337,"low":2555,"close":2477,"change":631,"percent_change":2060,"volume":2585,"transactions":9,"vwap":2477},"2025-06-20",18150000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2448,"change":74,"percent_change":128,"volume":2591,"transactions":9,"vwap":2448},"2025-06-18",11.145,11.785,11.11,7918300,{"date":2593,"open":2543,"high":2594,"low":2548,"close":2590,"change":543,"percent_change":1230,"volume":2595,"transactions":9,"vwap":2590},"2025-06-17",11.155,6173900,{"date":2597,"open":2469,"high":2477,"low":2598,"close":2599,"change":1781,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-16",10.955,11.08,-2.12,6064700,{"date":2603,"open":2555,"high":2443,"low":2604,"close":2555,"change":1638,"percent_change":1934,"volume":2605,"transactions":9,"vwap":2555},"2025-06-13",11.255,5969100,{"date":2607,"open":2400,"high":2481,"low":2590,"close":2608,"change":247,"percent_change":1977,"volume":2609,"transactions":9,"vwap":2608},"2025-06-12",11.47,3985600,{"date":2611,"open":2612,"high":2443,"low":2613,"close":2614,"change":710,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-11",11.46,11.265,11.28,-0.79,4075100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2473,"change":828,"percent_change":1242,"volume":2622,"transactions":9,"vwap":2473},"2025-06-10",11.07,11.415,11.04,7469600,{"date":2624,"open":2555,"high":2625,"low":2626,"close":2599,"change":1638,"percent_change":164,"volume":2627,"transactions":9,"vwap":2599},"2025-06-09",11.325,10.985,3587000,{"date":2629,"open":2438,"high":2448,"low":2590,"close":2630,"change":543,"percent_change":1230,"volume":2631,"transactions":9,"vwap":2630},"2025-06-06",11.23,4928000,{"date":2633,"open":2630,"high":2468,"low":2634,"close":2635,"change":921,"percent_change":710,"volume":2636,"transactions":9,"vwap":2635},"2025-06-05",11.05,11.2,5918400,{"date":2638,"open":2635,"high":2415,"low":2639,"close":2640,"change":2641,"percent_change":962,"volume":2642,"transactions":9,"vwap":2640},"2025-06-04",11.195,11.21,-0.035,5089700,{"date":2644,"open":2645,"high":2555,"low":2646,"close":2564,"change":2647,"percent_change":434,"volume":2648,"transactions":9,"vwap":2564},"2025-06-03",11.18,11.09,0.075,5099000,{"date":2650,"open":2544,"high":2430,"low":2651,"close":2400,"change":351,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2400},"2025-06-02",10.96,1.64,7583500,{"date":2655,"open":2391,"high":2468,"low":2656,"close":2544,"change":962,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2544},"2025-05-30",10.875,-2.74,7126100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2391,"change":1419,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2391},"2025-05-29",10.8,11.365,10.594,6.4,8433400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":730,"percent_change":67,"volume":2672,"transactions":9,"vwap":2671},"2025-05-28",10.75,10.865,10.61,10.62,6310200,{"date":2674,"open":2675,"high":2676,"low":2537,"close":2677,"change":1308,"percent_change":1192,"volume":2678,"transactions":9,"vwap":2677},"2025-05-27",11,11.015,10.76,3906100,{"date":2680,"open":2550,"high":2681,"low":2682,"close":2683,"change":463,"percent_change":945,"volume":2684,"transactions":9,"vwap":2683},"2025-05-23",10.905,10.785,10.87,2442300,{"date":2686,"open":2683,"high":2687,"low":2688,"close":2556,"change":543,"percent_change":1230,"volume":2689,"transactions":9,"vwap":2556},"2025-05-22",10.98,10.835,2965900,{"date":2691,"open":2544,"high":2692,"low":2693,"close":2534,"change":1268,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2534},"2025-05-21",11.065,10.84,-1.18,3277500,{"date":2697,"open":2661,"high":2698,"low":2699,"close":2621,"change":370,"percent_change":1535,"volume":2700,"transactions":9,"vwap":2621},"2025-05-20",11.055,10.7,4631300,{"date":2702,"open":2703,"high":2704,"low":180,"close":2693,"change":858,"percent_change":2308,"volume":2705,"transactions":9,"vwap":2693},"2025-05-19",10.73,10.88,3576600,{"date":2707,"open":2668,"high":2669,"low":2708,"close":2709,"change":543,"percent_change":494,"volume":2710,"transactions":9,"vwap":2709},"2025-05-16",10.65,10.79,3709900,{"date":2712,"open":2668,"high":2713,"low":180,"close":2677,"change":2060,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2677},"2025-05-15",10.775,0.84,3776500,{"date":2717,"open":2709,"high":2548,"low":2718,"close":2719,"change":710,"percent_change":795,"volume":2720,"transactions":9,"vwap":2719},"2025-05-14",10.605,10.67,4278000,{"date":2722,"open":2544,"high":2621,"low":2527,"close":2677,"change":1752,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2677},"2025-05-13",-2.09,4601900,{"date":2726,"open":2727,"high":2728,"low":180,"close":2544,"change":2023,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2544},"2025-05-12",10.64,11.06,3.29,4855300,{"date":2732,"open":2621,"high":2400,"low":2671,"close":2727,"change":113,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2727},"2025-05-09",-3.54,6735700,{"date":2736,"open":2737,"high":2738,"low":2398,"close":2543,"change":730,"percent_change":61,"volume":2739,"transactions":9,"vwap":2543},"2025-05-08",11.16,11.25,5804700,{"date":2741,"open":2742,"high":2613,"low":2743,"close":2400,"change":504,"percent_change":1112,"volume":2744,"transactions":9,"vwap":2400},"2025-05-07",11.15,11.085,4215100,{"date":2746,"open":2424,"high":2351,"low":2747,"close":2728,"change":1553,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2728},"2025-05-06",11.02,-4.41,7640100,{"date":2751,"open":2407,"high":2413,"low":2420,"close":2386,"change":2060,"percent_change":1375,"volume":2752,"transactions":9,"vwap":2386},"2025-05-05",4935200,{"date":2754,"open":2419,"high":2755,"low":2612,"close":2481,"change":1351,"percent_change":2137,"volume":2756,"transactions":9,"vwap":2481},"2025-05-02",11.735,8767500,{"date":2758,"open":2330,"high":2759,"low":2424,"close":2406,"change":1133,"percent_change":444,"volume":2287,"transactions":9,"vwap":2406},"2025-05-01",11.77,{"date":2761,"open":2738,"high":2762,"low":2763,"close":2330,"change":74,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2330},"2025-04-30",11.685,11.235,2.92,6880900,{"date":2767,"open":2400,"high":2407,"low":2646,"close":2768,"change":53,"percent_change":108,"volume":2769,"transactions":9,"vwap":2768},"2025-04-29",11.29,5276000,{"date":184,"open":2634,"high":2522,"low":2771,"close":2772,"change":1291,"percent_change":641,"volume":2773,"transactions":9,"vwap":2772},11.01,11.19,8302100]