[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVMN":3,"homepage-market-summary":30,"stock-historical-EVMN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVMN","2026-10-02",{"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},"Evommune, Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Evommune Inc is a clinical-stage biotechnology company focused on creating new therapies aimed at key factors driving chronic inflammatory diseases. The initial clinical programs of the company target chronic spontaneous urticaria (CSU), atopic dermatitis (AD), and ulcerative colitis (UC). The pipeline products of the company include EVO756 and EVO301.","48","Palo Alto, CA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.92,7.25,7.28,6.74,7.21,-0.29,-4.02,1744394.472698,14515,6.8999,33.2,580263.7933969648,0.7,227,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":26,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},580264,131719881.101111,-65.79,"2025-11-06",[180,181,191,201,211,221,231,241,252,263,272,283,292,302,311,321,332,341,352,363,373,382,391,400,410,421,431,441,451,461,472,482,493,504,514,524,533,540,550,558,566,577,587,597,607,617,627,637,647,657,666,677,687,696,706,714,722,731,738,745,754,762,768,776,782,788,796,804,813,821,830,838,847,855,864,872,880,888,896,904,910,917,925,934,942,949,957,966,972,978,985,993,1000,1009,1017,1024,1033,1039,1046,1053,1060,1068,1075,1083,1091,1097,1105,1112,1119,1126,1133,1141,1149,1157,1166,1174,1183,1191,1199,1207,1214,1220,1229,1237,1246,1255,1263,1271,1277,1285,1290,1297,1304,1311,1320,1327,1333,1340,1349,1357,1364,1371,1379,1384,1390,1398,1406,1413,1419,1425,1431,1437,1444,1453,1460,1469,1476,1484,1492,1501,1510,1517,1524,1532,1539,1548,1556,1564,1573,1581,1587,1593,1601,1609,1616,1623,1627,1633,1641,1649,1657,1665,1670,1677,1684,1693,1700,1708,1716,1723,1730,1737,1743,1751,1756,1763,1772,1778,1784,1790,1799,1806,1814,1823,1831,1838,1846,1851,1858,1866,1871,1877,1885,1890,1896,1901,1907,1914,1920,1927,1934,1939,1945,1953,1959,1966,1973],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",8.25,8.3,6.99,-1.05,-12.71,1525172.71495,14496,7.2614,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":73,"volume":198,"transactions":199,"vwap":200},"2026-09-30",8.4,8.525,8.11,8.26,-0.09,724199.168916,10096,8.2928,{"date":202,"open":203,"high":204,"low":195,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",8.36,8.65,8.35,-0.04,-0.48,807597.726344,9373,8.3887,{"date":212,"open":193,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",8.435,8.12,8.39,-0.1,-1.18,660788.334613,9134,8.3402,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.78,8.33,8.49,-0.31,-3.52,542051.120446,6746,8.4746,{"date":232,"open":233,"high":234,"low":183,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",8.73,8.9,8.8,0.03,0.34,992271.553505,11241,8.5778,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",9.48,9.54,8.69,8.77,-0.83,-8.65,872394.819315,11691,8.9095,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",9.45,9.865,9.3916,9.6,0.15,1.59,573818.995492,8316,9.6068,{"date":264,"open":265,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",9.7,9.35,-0.2,-2.07,603019.818569,8212,9.4844,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",9.39,9.75,9.2,9.65,0.28,2.99,1493969.318097,6863,9.5997,{"date":284,"open":285,"high":286,"low":266,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",9.57,9.67,9.37,0,405805.269329,6971,9.4679,{"date":293,"open":294,"high":295,"low":296,"close":287,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",9.98,9.99,9.3006,-0.62,-6.21,568863.122336,9185,9.5213,{"date":303,"open":304,"high":304,"low":305,"close":295,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",10.43,9.8,-0.44,-4.22,517691.762387,7610,10.0206,{"date":312,"open":313,"high":314,"low":315,"close":304,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",10.49,10.6259,10.31,-0.11,-1.04,349898.072323,7068,10.4316,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",10.66,10.82,10.5,10.54,-0.02,-0.19,388920.41705,8897,10.6116,{"date":333,"open":325,"high":334,"low":315,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",11.03,10.56,-0.28,-2.58,692615.494789,10744,10.7629,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",11.9,12.1,10.3001,10.84,-2.24,-17.13,3986472.03158,28407,11.0776,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",12.11,13.35,12.01,13.08,0.81,6.6,1235772.758047,12604,12.4089,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",11.87,12.455,12.27,0.27,2.25,249091.28,5288,12.2256,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":207,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",12.7,11.7,12,-3.85,594235.937069,8965,12.0777,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":288,"percent_change":288,"volume":388,"transactions":389,"vwap":390},"2026-09-02",12.5,12.8,12.33,12.48,365802.357118,5893,12.5101,{"date":392,"open":384,"high":393,"low":394,"close":387,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",12.735,12.42,-0.18,-1.42,278492.190183,5468,12.5232,{"date":401,"open":357,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",13.13,12.61,12.66,-0.57,-4.31,571962.997909,6981,12.719,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",13.48,13.65,12.97,13.23,-0.25,-1.85,350568.774112,7311,13.2039,{"date":422,"open":423,"high":424,"low":425,"close":412,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",14.13,14.175,13.41,-0.63,-4.46,252497.800252,3831,13.7748,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":142,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",14.17,14.28,13.59,14.11,2.32,343009.396516,6278,13.9828,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",13.79,14.4418,13.6,0.12,0.88,340385.120062,6455,13.9411,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",13.91,13.03,13.67,-0.35,-2.5,228580.113797,6324,13.5766,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",13.74,14.25,13.7,14.02,0.45,3.32,326552.615167,6477,13.981,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",14.76,13.2,13.57,-1.44,-9.59,764790.617358,12567,13.5448,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",14.57,15.06,14.475,15.01,0.79,5.56,293158.573105,7436,14.8263,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",14.09,14.53,14.07,14.22,-0.03,-0.21,322423.580968,8113,14.2947,{"date":505,"open":506,"high":507,"low":508,"close":464,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",14.61,14.84,14.2,-0.4,-2.73,333021.831653,7802,14.4349,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",13.94,14.68,14.65,0.58,4.12,362202.261488,6750,14.3894,{"date":525,"open":526,"high":527,"low":528,"close":497,"change":529,"percent_change":456,"volume":530,"transactions":531,"vwap":532},"2026-08-13",14.14,14.59,14.06,-0.05,345113.387788,5238,14.2911,{"date":534,"open":436,"high":535,"low":453,"close":536,"change":197,"percent_change":426,"volume":537,"transactions":538,"vwap":539},"2026-08-12",14.49,14.12,600478.689924,6011,14.1223,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":46,"volume":547,"transactions":548,"vwap":549},"2026-08-11",14.26,14.6199,13.63,14.21,0.14,379927.453889,6310,14.2204,{"date":551,"open":552,"high":553,"low":435,"close":497,"change":112,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",13.95,14.3,-0.07,242746.040485,5584,13.9824,{"date":559,"open":465,"high":560,"low":465,"close":561,"change":28,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",14.36,14.08,5.23,373315.638573,6091,14.095,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",12.99,13.55,12.88,13.38,0.36,2.76,940959.998885,13198,13.2352,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":197,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",12.98,13.4,12.79,13.02,-0.69,637347.924019,11604,13.0975,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":592,"volume":594,"transactions":595,"vwap":596},"2026-08-04",11.68,13.14,11.64,13.11,1.52,876776.391301,16414,12.5646,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":237,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",11.14,11.67,10.9,11.59,3.02,862573.203427,11444,11.2293,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":216,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",11.34,11.37,10.8,11.25,-0.88,302945.468275,5718,11.1744,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",10.81,11.39,11.35,0.3,2.71,387522.400594,8105,11.2104,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":267,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",11.15,11.61,11,11.05,-1.78,307854.591639,7010,11.1956,{"date":638,"open":639,"high":640,"low":641,"close":612,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",11.44,11.81,11.04,-0.22,-1.92,689859.065691,6157,11.3277,{"date":648,"open":649,"high":356,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",11.45,11.21,11.47,0.11,0.97,300938.163036,5645,11.5733,{"date":658,"open":609,"high":659,"low":660,"close":661,"change":662,"percent_change":152,"volume":663,"transactions":664,"vwap":665},"2026-07-24",11.665,11.065,11.36,0.04,273793.035242,5046,11.337,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",11.16,11.41,10.47,11.32,-0.08,-0.7,827507.495806,9552,10.9676,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",12.37,11.31,11.4,-0.82,-6.71,479121.944425,6256,11.5791,{"date":688,"open":689,"high":367,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",11.42,12.22,0.69,5.98,433826.262871,9414,12.0244,{"date":697,"open":698,"high":699,"low":629,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",11.93,12.3599,11.53,-0.61,-5.02,709481.527698,10029,11.4763,{"date":707,"open":600,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",12.449,11.5,12.14,0.43,3.67,769800,{"date":715,"open":716,"high":717,"low":630,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",12.29,12.43,11.71,-0.74,-5.94,645700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-15",11.86,12.59,11.55,12.45,0.46,3.84,861600,{"date":732,"open":690,"high":733,"low":734,"close":735,"change":316,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-14",12.4,11.94,11.99,-0.91,572800,{"date":739,"open":740,"high":740,"low":741,"close":344,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":344},"2026-07-13",13.27,12.08,-1.11,-8.4,499800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",13.61,13.619,12.55,13.21,-0.3,-2.22,585900,{"date":755,"open":756,"high":436,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",13.86,13.25,13.51,0.26,1.96,1444500,{"date":763,"open":764,"high":436,"low":765,"close":757,"change":197,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-07-08",13.16,12.96,-0.67,1142300,{"date":769,"open":387,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",13.84,12.36,13.34,0.98,7.93,1925400,{"date":777,"open":454,"high":425,"low":778,"close":771,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-07-06",12.07,-0.6,-4.63,988000,{"date":783,"open":414,"high":784,"low":785,"close":765,"change":546,"percent_change":786,"volume":787,"transactions":9,"vwap":765},"2026-07-02",13.9,12.51,1.09,1344500,{"date":789,"open":740,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",13.82,12.649,12.82,-0.47,-3.54,1605800,{"date":797,"open":474,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",15,13.18,13.29,-1.76,-11.69,1757000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",17.535,18.3,14.98,15.05,-10.13,-40.23,10586500,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",23.85,25.87,25.18,1.05,4.35,1402400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",23.42,24.725,22.92,24.13,0.57,2.42,492400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":583,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",24.14,25.52,23.328,23.56,-2.85,1043300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",22.38,24.49,22.31,24.25,1.7,7.54,716200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":60,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",21.5,23.13,21.349,22.55,5.57,517400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",21,21.45,20.049999,21.36,0.71,3.44,665000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":279,"volume":871,"transactions":9,"vwap":869},"2026-06-17",20.24,20.94,19.73,20.65,0.6,602900,{"date":873,"open":874,"high":875,"low":876,"close":859,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":859},"2026-06-16",20.9,20.92,19.98,-0.79,-3.79,344600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":102,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-15",20.1,21.235,19.83,20.84,5.09,447800,{"date":889,"open":890,"high":891,"low":892,"close":884,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-06-12",20.67,21.61,19.77,-0.86,-4.16,462700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":773,"volume":903,"transactions":9,"vwap":901},"2026-06-11",20.31,21.15,20.13,20.69,0.2,810600,{"date":905,"open":906,"high":907,"low":900,"close":908,"change":288,"percent_change":288,"volume":909,"transactions":9,"vwap":908},"2026-06-10",20.33,21.52,20.49,562900,{"date":911,"open":912,"high":913,"low":914,"close":908,"change":622,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-06-09",20.21,21.08,19.42,1.49,378900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":368,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",20,20.36,19.27,20.19,1.36,335700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",20.52,21.23,19.595,19.92,-0.77,-3.72,417300,{"date":935,"open":936,"high":937,"low":938,"close":901,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":901},"2026-06-04",19.66,21.11,19.63,0.96,4.87,440300,{"date":943,"open":944,"high":945,"low":946,"close":868,"change":197,"percent_change":947,"volume":948,"transactions":9,"vwap":868},"2026-06-03",19.87,20.108,19.54,-0.45,272000,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",21.9,19.72,19.82,-2.35,-10.6,387900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",23.23,23.35,21.64,22.17,-1.06,-4.56,451400,{"date":967,"open":968,"high":969,"low":852,"close":959,"change":216,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-05-29",23.12,23.79,-0.43,493300,{"date":973,"open":823,"high":974,"low":975,"close":976,"change":112,"percent_change":206,"volume":977,"transactions":9,"vwap":976},"2026-05-28",23.44,22.48,23.33,413100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":112,"percent_change":206,"volume":984,"transactions":9,"vwap":983},"2026-05-27",23.25,24.16,22.94,23.34,346500,{"date":986,"open":987,"high":988,"low":989,"close":960,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":960},"2026-05-26",22.87,23.545,22.43,0.48,2.1,391900,{"date":994,"open":995,"high":996,"low":975,"close":987,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":987},"2026-05-22",24,24.01,-0.68,-2.89,376700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",21.85,23.95,21.655,23.55,1.27,5.7,604300,{"date":1010,"open":860,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",22.42,21.26,22.28,1.16,5.49,353800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":931,"percent_change":227,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",21.72,22.01,21.030001,21.12,383300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",22.59,22.7,21.65,21.89,-1.03,-4.49,523300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":825,"change":902,"percent_change":447,"volume":1038,"transactions":9,"vwap":825},"2026-05-15",22.19,23.030001,22.0049992,484100,{"date":1040,"open":1041,"high":1042,"low":989,"close":1043,"change":405,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",23.3,23.5,22.72,-2.45,266000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":870,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",22.5,23.29,22.255,2.64,356500,{"date":1054,"open":1055,"high":983,"low":1056,"close":1057,"change":1058,"percent_change":347,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",23.14,22.3,22.69,-0.52,279200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1006,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",23.86,24.88,23.09,23.21,0.29,668400,{"date":1069,"open":1070,"high":1071,"low":1011,"close":825,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":825},"2026-05-08",23.01,24.9,0.42,1.87,413200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1048,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1048},"2026-05-07",23.75,23.78,22.49,-1.33,-5.58,289300,{"date":1084,"open":1085,"high":996,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",23.92,22.13,23.83,-0.33,-1.37,521100,{"date":1092,"open":1087,"high":1071,"low":1093,"close":981,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":981},"2026-05-05",23.51,0.53,2.24,801400,{"date":1098,"open":1099,"high":1100,"low":1042,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",24.3,25.26,23.63,-0.87,-3.55,353600,{"date":1106,"open":1107,"high":1108,"low":1042,"close":1109,"change":28,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-01",24.43,25.49,24.5,2.94,333500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":529,"percent_change":500,"volume":1118,"transactions":9,"vwap":1117},"2026-04-30",23.94,25.14,23.1,23.8,426900,{"date":1120,"open":1121,"high":833,"low":1122,"close":815,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":815},"2026-04-29",25.32,23.531,-1.73,-6.76,256600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":519,"percent_change":437,"volume":1132,"transactions":9,"vwap":1131},"2026-04-28",25.28,25.895,24.83,25.58,202700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":66,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":66},"2026-04-27",25.4,26.205,24.54,-0.38,-1.5,218300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":633,"volume":1148,"transactions":9,"vwap":1146},"2026-04-24",25.92,26.285,25.23,25.38,-0.46,259600,{"date":1150,"open":1151,"high":1152,"low":1115,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-23",26.9,27.68,25.84,-1.28,-4.72,180500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",28.15,28.877,26.66,27.12,-0.95,-3.38,126600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":572,"volume":1173,"transactions":9,"vwap":1171},"2026-04-21",27.91,29.07,27.46,28.07,0.1,157800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-20",27.36,28.2,26.64,27.97,0.52,1.89,347800,{"date":1184,"open":1185,"high":1186,"low":1151,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",27.38,28,27.45,0.68,2.54,234600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":426,"volume":1198,"transactions":9,"vwap":1196},"2026-04-16",27.01,27.983,26.28,26.77,-0.17,277600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1014,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",26.67,27.395,26.02,26.94,0.31,181100,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":1138,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-14",27.17,27.7,26.63,-1.41,303100,{"date":1215,"open":1100,"high":1216,"low":66,"close":1193,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1193},"2026-04-13",27.3,1.5,5.88,257600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-10",28.5,28.82,25.42,25.51,-3.14,-10.96,357400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":593,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",27.11,28.72,27.02,28.65,5.6,285700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",25.96,27.62,24.66,27.13,2.34,9.44,439200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-07",23.99,25.97,23.73,24.79,0.21,0.85,453100,{"date":1256,"open":815,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-06",24.73,23.755,24.58,0.86,3.63,151800,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",22.08,23.89,23.72,1.3,5.8,380600,{"date":1272,"open":1273,"high":66,"low":1274,"close":1011,"change":405,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1011},"2026-04-01",23,22.322,-2.48,342500,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",22.16,23.854,22.99,0.99,4.5,362900,{"date":1286,"open":989,"high":989,"low":849,"close":1287,"change":395,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",22,-0.81,153000,{"date":1291,"open":1093,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",23.625,22.18,-1.49,-6.29,200900,{"date":1298,"open":842,"high":1299,"low":842,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",24.82,23.67,0.54,2.33,275600,{"date":1305,"open":849,"high":1306,"low":1307,"close":850,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":850},"2026-03-25",24.15,21.185,2.11,10.04,477100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",22.81,23.040001,20.64,21.02,-2.43,-10.36,283200,{"date":1321,"open":1116,"high":1322,"low":1323,"close":1324,"change":446,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",24.11,22.445,23.45,0.51,192000,{"date":1328,"open":1036,"high":1329,"low":1027,"close":976,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":976},"2026-03-20",24.32,-0.23,-0.98,1499900,{"date":1334,"open":1335,"high":1336,"low":1043,"close":835,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":835},"2026-03-19",23.41,24.92,-0.53,-2.2,158900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-18",25.3,25.5,23.59,24.09,-0.94,-3.76,291600,{"date":1350,"open":1078,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-17",25.31,23.65,25.030001,1.4,5.92,237800,{"date":1358,"open":1273,"high":1359,"low":1360,"close":1101,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1101},"2026-03-16",24.7,22.559,1.64,7.46,209700,{"date":1365,"open":1273,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":406,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",23.47,20.935,21.99,-0.99,239000,{"date":1372,"open":987,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",23.64,22.57,22.98,-0.42,-1.79,197400,{"date":1380,"open":1109,"high":1381,"low":1027,"close":1382,"change":779,"percent_change":457,"volume":1383,"transactions":9,"vwap":1382},"2026-03-11",24.615,23.4,162100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":995,"change":701,"percent_change":1275,"volume":1389,"transactions":9,"vwap":995},"2026-03-10",25.34,26.825,23.71,339000,{"date":1391,"open":1392,"high":1393,"low":1087,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-09",25.76,26.645,24.61,-1.89,-7.13,223300,{"date":1399,"open":1130,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-06",27.585,24.51,26.5,1.41,5.62,282600,{"date":1407,"open":823,"high":1408,"low":1409,"close":1410,"change":1217,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",25.2,22.675,25.09,6.36,247000,{"date":1414,"open":1117,"high":1415,"low":1416,"close":1344,"change":21,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1344},"2026-03-04",24.4,21.86,-1.21,310800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":1123,"percent_change":1124,"volume":1424,"transactions":9,"vwap":1423},"2026-03-03",25.08,25.731,23.88,408400,{"date":1426,"open":1427,"high":1402,"low":1428,"close":1427,"change":1429,"percent_change":1139,"volume":1430,"transactions":9,"vwap":1427},"2026-03-02",25.61,25.040001,-0.39,167800,{"date":1432,"open":1193,"high":1433,"low":1100,"close":1434,"change":426,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-27",27.6,26,-2.37,324100,{"date":1438,"open":1439,"high":1440,"low":66,"close":1211,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1211},"2026-02-26",29.57,29.87,-3.23,-10.82,486300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-25",28.1,30.055,27.83,29.86,1.98,7.1,628400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1066,"percent_change":818,"volume":1459,"transactions":9,"vwap":1458},"2026-02-24",27.67,28.35,27.35,27.88,364400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-23",27.43,28.49,25.73,27.59,-0.72,-2.54,390500,{"date":1470,"open":1471,"high":1472,"low":1402,"close":1473,"change":1376,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-20",28.6,29.64,28.31,-1.46,389400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1435,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",30.97,31.49,27.81,28.73,-7.62,507400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":216,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-18",30.7,31.97,30.059999,31.1,-0.32,457700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-17",31.35,33.16,29.46,31.2,-0.37,-1.17,522300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-13",29.71,32.98,29.1,31.57,3.69,13.24,1362200,{"date":1511,"open":1210,"high":1512,"low":1513,"close":1458,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1458},"2026-02-12",30.68,26.42,-0.58,-2.04,554000,{"date":1518,"open":1519,"high":1472,"low":1520,"close":1521,"change":405,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-11",28.38,24.12,28.46,-1.96,1261500,{"date":1525,"open":1526,"high":26,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",29.52,21.8,29.030001,12.04,70.87,15984300,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1490,"percent_change":417,"volume":1538,"transactions":9,"vwap":1537},"2026-02-09",17.040001,17.16,15.97,16.99,208600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-06",17.38,17.6,17,17.31,0.65,3.9,205000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1538,"transactions":9,"vwap":1553},"2026-02-05",18.39,19.39,16.16,16.66,-2.28,-12.04,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":728,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-04",18.8,19.46,17.5,18.94,2.49,197700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-03",19.29,19.8,17.745,18.48,-0.75,-3.9,153100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":117,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-02",18.51,20.07,18.1,19.23,6.24,262200,{"date":1582,"open":1583,"high":1273,"low":1584,"close":1577,"change":1103,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1577},"2026-01-30",21.53,18,-16.4,509200,{"date":1588,"open":1589,"high":976,"low":1590,"close":1028,"change":1014,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1028},"2026-01-29",20.5,20.315,5.66,539200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":908,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":908},"2026-01-28",19.89,20.79,18.84,0.89,4.54,527000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1172,"volume":1608,"transactions":9,"vwap":1606},"2026-01-27",19.4,19.68,17.67,19.6,0.02,388400,{"date":1610,"open":1578,"high":1611,"low":1612,"close":1613,"change":861,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-26",20.23,18.2,19.58,3.76,375800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":327,"percent_change":316,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",18.78,19.065001,18.24,18.87,235300,{"date":1624,"open":946,"high":946,"low":807,"close":1625,"change":662,"percent_change":1252,"volume":1626,"transactions":9,"vwap":1625},"2026-01-22",18.89,171900,{"date":1628,"open":1621,"high":914,"low":1629,"close":1630,"change":467,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-21",17.86,18.85,2.45,265200,{"date":1634,"open":1535,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-20",19.18,16.95,18.4,1.6,9.52,212200,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-16",19.91,16.359,16.8,-2.8,-14.29,192600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1606,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1606},"2026-01-15",20.78,20.93,18.97,-1.65,-7.76,119500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1205,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-14",21.07,21.42,20.34,21.25,1.48,142200,{"date":1666,"open":937,"high":1667,"low":1668,"close":867,"change":267,"percent_change":1163,"volume":1669,"transactions":9,"vwap":867},"2026-01-13",21.58,20.415,262800,{"date":1671,"open":900,"high":1672,"low":1673,"close":1674,"change":102,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-12",21.49,19.627,21.14,5.02,605900,{"date":1678,"open":1679,"high":1680,"low":1560,"close":900,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":900},"2026-01-09",18.5,20.76,1.9,10.42,514000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-08",17.13,18.69,17.02,18.23,2.03,12.53,551200,{"date":1694,"open":1695,"high":1537,"low":1696,"close":1697,"change":446,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-07",16.49,15.9,16.2,0.75,502600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":861,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-06",15.5,16.415,15.3,16.08,4.62,404000,{"date":1709,"open":1535,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-05",17.57,14.77,15.37,-1.94,-11.21,506100,{"date":1717,"open":1718,"high":1719,"low":1543,"close":1544,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1544},"2026-01-02",17.32,17.79,0.19,1.11,312600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":509,"percent_change":1554,"volume":1729,"transactions":9,"vwap":1728},"2025-12-31",17.76,18.049999,16.82,17.12,149800,{"date":1731,"open":1584,"high":1732,"low":1733,"close":1734,"change":207,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-30",18.695,17.4,17.52,-2.67,264400,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1584,"change":488,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1584},"2025-12-29",17.47,18.36,4.59,321400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1138,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-26",17.93,18.17,16.94,17.21,-2.16,135700,{"date":1752,"open":1637,"high":1637,"low":1753,"close":1754,"change":1490,"percent_change":1377,"volume":1755,"transactions":9,"vwap":1754},"2025-12-24",17.43,17.59,68700,{"date":1757,"open":1748,"high":1758,"low":1748,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-23",18.115,17.91,0.8,4.68,100900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-22",17.89,17.9,16.4,17.11,-1.14,-6.25,188500,{"date":1773,"open":798,"high":1603,"low":798,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-19",18.25,3.24,21.59,979800,{"date":1779,"open":1780,"high":1780,"low":1781,"close":487,"change":736,"percent_change":1782,"volume":1783,"transactions":9,"vwap":487},"2025-12-18",16.21,13.885,-5.72,245000,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":107,"percent_change":147,"volume":1789,"transactions":9,"vwap":1788},"2025-12-17",16.52,15.43,15.92,154600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-16",17.83,18.42,15.78,15.86,-1.77,-10.04,227900,{"date":1800,"open":1801,"high":1802,"low":1542,"close":1803,"change":1138,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-15",18.22,19.225,17.63,-2.11,227500,{"date":1807,"open":921,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-12",20.85,17.202,18.01,-1.68,-8.53,123800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-11",19.96,20.54,19.45,19.69,0.08,0.41,264900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-10",17.81,20.47,19.61,1.77,9.92,253700,{"date":1832,"open":1833,"high":1834,"low":1792,"close":1835,"change":779,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-09",18.66,19.040001,17.84,-3.25,159600,{"date":1839,"open":1840,"high":1360,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-08",22.049999,18.075001,18.44,-3.46,-15.8,118900,{"date":1847,"open":1287,"high":1079,"low":1848,"close":951,"change":499,"percent_change":1849,"volume":1850,"transactions":9,"vwap":951},"2025-12-05",21.69,-0.14,71900,{"date":1852,"open":913,"high":1853,"low":1854,"close":1855,"change":861,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-04",22.68,21.049999,21.93,3.35,92800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":358,"volume":1865,"transactions":9,"vwap":1863},"2025-12-03",21.27,22.22,20.788,21.22,0.17,73700,{"date":1867,"open":1863,"high":1287,"low":1868,"close":1854,"change":546,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1854},"2025-12-02",20.59,0.67,98800,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":902,"percent_change":653,"volume":1876,"transactions":9,"vwap":1875},"2025-12-01",22.83,20.51,20.91,153500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1268,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-28",19.88,20.74,19.33,20.71,6.7,50600,{"date":1886,"open":1679,"high":1819,"low":1679,"close":1887,"change":137,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-26",19.41,3.52,41200,{"date":1891,"open":1892,"high":919,"low":1893,"close":1894,"change":426,"percent_change":1836,"volume":1895,"transactions":9,"vwap":1894},"2025-11-25",19.67,18.6,18.75,42500,{"date":1897,"open":1842,"high":919,"low":1842,"close":1898,"change":1869,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-24",19.38,3.58,37000,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":288,"percent_change":288,"volume":1906,"transactions":9,"vwap":1905},"2025-11-21",18.030001,19.5,18.71,50200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1905,"change":1514,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1905},"2025-11-20",19.24,20.285,18.0020008,-3.01,92100,{"date":1915,"open":908,"high":1916,"low":1917,"close":1566,"change":1918,"percent_change":427,"volume":1919,"transactions":9,"vwap":1566},"2025-11-19",20.83,19.1,-0.9,48000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":922,"change":159,"percent_change":1925,"volume":1926,"transactions":9,"vwap":922},"2025-11-18",19.74,20.775,19.49,3.8,30300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1818,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1818},"2025-11-17",18.21,19.995,1.15,6.28,33900,{"date":1935,"open":1905,"high":1558,"low":1936,"close":807,"change":1820,"percent_change":1937,"volume":1938,"transactions":9,"vwap":807},"2025-11-14",18.135,0.44,168900,{"date":1940,"open":1941,"high":1941,"low":1801,"close":1801,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1801},"2025-11-13",19.81,-1.3,-6.66,88500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":759,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",19.56,20.39,19.11,19.52,0.05,76700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":258,"percent_change":132,"volume":1958,"transactions":9,"vwap":1956},"2025-11-11",18.29,19.47,18.262,80900,{"date":1960,"open":1961,"high":1941,"low":1534,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-10",19.01,19.32,0.91,4.94,185500,{"date":1967,"open":1916,"high":1968,"low":1612,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-07",24.030001,18.41,-1.82,-9,347100,{"date":178,"open":1974,"high":1975,"low":1976,"close":1611,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1611},17.25,20.66,16.7,2.98,17.28,2535800]