[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMVT":3,"homepage-market-summary":30,"stock-historical-IMVT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMVT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Immunovant, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Immunovant Inc is a clinical-stage immunology company dedicated to enabling normal lives for people with autoimmune diseases. Its focus is on developing IMVT-1402, a potential inhibitor of the neonatal fragment crystallizable receptor (FcRn), to address autoimmune diseases driven by high levels of pathogenic immunoglobulin G (IgG) antibodies. FcRn is involved in preventing the degradation of IgG antibodies, and inhibition of FcRn has been shown to reduce levels of total IgG and pathogenic IgG antibodies. The Company operates in a single operating segment and has one reportable segment, which includes all activities related to the discovery, development and manufacturing of its product candidates.","315","Durham, NC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.25,33.99,32.95,33.62,-0.37,-1.1,1103211.276573,13950,33.2601,45.42,15.95,1576613.1893253545,58.7,1832,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.36,1517943,554049110.520664,130.1,"2025-04-23",[183,184,194,205,215,224,235,245,255,266,277,288,298,309,320,331,340,350,361,372,382,392,401,412,423,432,443,454,465,474,485,496,506,515,526,536,544,553,564,574,585,594,603,613,623,634,644,652,662,673,682,691,699,709,718,728,737,744,752,759,766,774,782,791,797,806,813,819,825,831,837,842,850,856,865,873,881,888,895,902,909,917,926,935,942,951,958,966,974,980,987,996,1004,1011,1020,1028,1036,1045,1053,1061,1068,1076,1085,1093,1102,1111,1119,1126,1134,1142,1148,1157,1164,1171,1180,1188,1196,1204,1211,1218,1226,1235,1243,1251,1259,1267,1275,1282,1289,1297,1306,1313,1321,1329,1336,1344,1353,1362,1369,1377,1383,1388,1396,1403,1410,1419,1425,1432,1441,1450,1458,1463,1469,1475,1480,1486,1492,1500,1505,1512,1519,1525,1533,1539,1547,1555,1564,1570,1576,1584,1591,1599,1605,1612,1619,1626,1631,1639,1648,1653,1658,1665,1670,1674,1679,1683,1689,1696,1703,1707,1712,1719,1727,1734,1738,1744,1748,1753,1761,1766,1771,1776,1782,1789,1798,1805,1813,1821,1828,1835,1843,1852,1860,1868,1874,1880,1887,1894,1900,1908,1912,1917,1925,1931,1938,1945,1949,1954,1960,1967,1974,1980,1989,1997,2003,2010,2017,2025,2031,2039,2047,2056,2063,2072,2079,2086,2093,2100,2109,2117,2124,2132,2139,2147,2153,2159,2165,2173,2180,2187,2195,2201,2208,2217,2225,2233,2241,2248,2253,2260,2267,2274,2279,2286,2293,2300,2307,2313,2320,2326,2333,2340,2346,2352,2356,2359,2364,2372,2376,2383,2391,2397,2405,2413,2419,2424,2428,2434,2441,2448,2452,2460,2467,2475,2482,2488,2495,2501,2507,2514,2521,2528,2534,2542,2546,2552,2557,2563,2570,2575,2579,2587,2592,2596,2601,2605,2612,2615,2619,2624,2629,2634,2641,2646,2652,2657,2662,2665,2670,2674,2680,2687,2692,2699,2706,2714,2720,2726,2734,2741,2748,2753,2758,2764,2769,2776,2783,2787,2791,2796,2802,2807,2812,2818,2823],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",34.11,34.24,33.21,-0.03,-0.09,1022191.258025,14619,33.6087,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",33.56,34.6,33.3,33.65,-0.13,-0.38,1671765.628498,19683,33.9653,{"date":206,"open":19,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",34.195,33.12,33.78,0.32,0.96,1433917.014941,14899,33.7579,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":189,"percent_change":190,"volume":221,"transactions":222,"vwap":223},"2026-09-29",33.43,33.525,32.45,33.46,1311430.304495,15528,33.1535,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",32.93,33.77,32.65,33.49,0.19,0.57,1229310.854764,17454,33.3584,{"date":236,"open":237,"high":238,"low":239,"close":198,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",34,34.215,33.17,-0.7,-2.06,2350111.944577,19209,33.378,{"date":246,"open":247,"high":248,"low":249,"close":237,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",34.21,34.545,33.35,-0.54,-1.56,1479998.017475,20823,33.9375,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",36.35,37,33.6,34.54,-2.75,-7.37,3652868.177805,33681,34.6513,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",37.38,38.15,36.84,37.29,0.11,0.3,2255234.175839,17883,37.306,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",37.23,37.49,36.55,37.18,0.23,0.62,1031384.333471,12870,37.1289,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":240,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",37.52,38.35,36.8,36.95,-1.86,2943791.855352,17814,37.0252,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",37.09,37.68,36.54,37.65,1.27,3.49,1330629.297455,16497,37.212,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",36.75,37.22,36.11,36.38,-0.27,-0.74,1169251.936649,15294,36.6581,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",37.43,37.495,36.19,36.65,-1.01,-2.68,1554250.81179,19384,36.5503,{"date":332,"open":333,"high":334,"low":258,"close":335,"change":273,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",37.25,38.03,37.66,0.8,1096164.338734,18783,37.6186,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":316,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",38.62,38.93,37.19,37.36,-1.94,1031890.877594,22574,37.4729,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",38.18,38.305,37.525,38.1,-0.65,-1.68,1083394.601515,18953,37.9172,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",39.11,39.73,38.67,38.75,-0.82,-2.07,1023850.380061,18866,38.8895,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":210,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",38.59,40.5602,38.34,39.57,0.82,1513723.060131,22749,39.6903,{"date":383,"open":384,"high":364,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",39.44,38.73,39.25,0.13,0.33,765742.616739,13316,39.279,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":20,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",39.48,38.64,39.12,-0.94,1235429.706716,21183,39.1332,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",40.15,40.955,38.61,39.49,-0.41,-1.03,1331002.875837,21320,39.3803,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",40.6,41.37,39.2,39.9,-0.92,-2.25,1585489.666294,21024,39.7995,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":201,"percent_change":418,"volume":429,"transactions":430,"vwap":431},"2026-08-31",40.96,41.28,39.91,40.82,1391971.309157,22102,40.6726,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",43.27,43.375,41.085,41.2,-2.62,-5.98,1082546.53399,15808,41.4678,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",43.6,43.945,43.14,43.82,-0.07,-0.16,868536.27983,11584,43.7333,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",43.54,44.21,42.645,43.89,0.39,0.9,852457.988652,15232,43.8261,{"date":466,"open":467,"high":468,"low":434,"close":469,"change":53,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",43.79,44.5,43.5,0.42,1346827.974414,13773,43.5687,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",44,44.04,43.2,43.32,-1.05,-2.37,1189318.982854,18404,43.6543,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",44.85,45.121,44.08,44.37,0.02,0.05,846595.99895,16896,44.5154,{"date":497,"open":490,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",44.69,43.42,44.35,-0.61,-1.36,923259.034168,15184,44.2336,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":38,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",45.265,44.11,44.96,1.49,1253614.14469,19719,44.7637,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",42.95,44.38,42.64,44.3,0.59,1.35,1544253.527924,24859,43.6878,{"date":527,"open":528,"high":459,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",41.72,41.46,43.71,1.89,4.52,1202126.71925,20143,43.3751,{"date":537,"open":538,"high":538,"low":428,"close":539,"change":540,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",42.16,41.82,0,722452.973779,14085,41.534,{"date":545,"open":546,"high":546,"low":547,"close":539,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",42.92,41.63,-0.78,-1.83,1360763.670589,20186,42.0666,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",40.92,42.62,40.705,42.6,1.67,4.08,2001774.441729,23655,42.1189,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",39.66,40.93,38.985,1.04,2.61,1138883.460253,13578,40.0114,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",39.95,40,39.13,39.89,-0.06,-0.15,1062157.798442,15715,39.6909,{"date":586,"open":587,"high":588,"low":589,"close":576,"change":72,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",39.86,40.33,38.95,0.53,812517.305826,16006,39.6757,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":150,"volume":600,"transactions":601,"vwap":602},"2026-08-06",37.98,39.85,39.74,0.46,902120.546311,16304,39.2107,{"date":604,"open":364,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",39.975,38.72,39.28,-0.08,-0.2,1160922.066578,20309,39.219,{"date":614,"open":578,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",39.76,38.8,39.36,0.85,2.21,990612.225305,17731,39.3757,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",38.28,38.87,36.78,38.51,-0.11,-0.28,703969.408527,14705,38.4267,{"date":635,"open":636,"high":637,"low":638,"close":342,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",39.31,39.32,38,-0.86,-2.18,668305.292797,12717,38.5544,{"date":645,"open":405,"high":646,"low":647,"close":394,"change":46,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",39.8,38.47,2.25,667875.535155,12422,39.2052,{"date":653,"open":654,"high":655,"low":656,"close":405,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",38.98,39.41,37.75,-0.29,-0.75,1620326.775738,21328,38.695,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",40.09,40.28,38.58,38.9,-1.19,-2.97,895349.614201,11770,39.0014,{"date":674,"open":146,"high":675,"low":676,"close":664,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",40.77,39.72,0.68,1.73,930532.250136,12973,40.2349,{"date":683,"open":646,"high":684,"low":685,"close":655,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",39.87,38.7,0.04,0.1,726901.195964,11049,39.363,{"date":692,"open":693,"high":694,"low":638,"close":695,"change":210,"percent_change":378,"volume":696,"transactions":697,"vwap":698},"2026-07-23",38.39,39.6,39.37,784112.903822,13872,39.191,{"date":700,"open":578,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",39.43,38.77,39.05,-0.48,-1.21,767369.970058,14238,39.1277,{"date":710,"open":615,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":381},"2026-07-21",40.248,39.33,39.53,-0.39,-0.98,1248079.274459,19245,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":141,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",40.3,41.21,39.77,39.92,-0.84,733440.305786,13058,40.0395,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-17",38.17,40.47,38.0099983,40.26,1.3,3.34,882200,{"date":738,"open":739,"high":684,"low":740,"close":741,"change":418,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",39.5,38.475,38.96,-2.31,967100,{"date":745,"open":746,"high":427,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",38.48,37.91,39.88,1.11,2.86,754700,{"date":753,"open":754,"high":755,"low":756,"close":702,"change":757,"percent_change":53,"volume":758,"transactions":9,"vwap":702},"2026-07-14",38.82,39.0029984,38.151,0.07,762000,{"date":760,"open":761,"high":762,"low":763,"close":685,"change":326,"percent_change":764,"volume":765,"transactions":9,"vwap":685},"2026-07-13",39.24,39.335,37.53,-2.54,806400,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",41.099998,39.4,39.71,-1.38,-3.36,1095100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",40.36,41.23,41.09,0.78,1.94,998600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",39.54,40.38,38.88,40.31,0.22,0.55,1174100,{"date":792,"open":793,"high":675,"low":794,"close":664,"change":511,"percent_change":795,"volume":796,"transactions":9,"vwap":664},"2026-07-07",38.89,38.49,3.86,2217000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",38.45,39.23,38.26,38.6,-0.19,-0.49,1066400,{"date":807,"open":746,"high":808,"low":656,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",38.85,38.79,0.65,1.7,1048600,{"date":814,"open":815,"high":626,"low":816,"close":817,"change":714,"percent_change":326,"volume":818,"transactions":9,"vwap":817},"2026-07-01",38.55,37.74,38.14,829400,{"date":820,"open":405,"high":821,"low":822,"close":823,"change":491,"percent_change":492,"volume":824,"transactions":9,"vwap":823},"2026-06-30",39.125,38.09,38.53,1411500,{"date":826,"open":827,"high":754,"low":828,"close":628,"change":141,"percent_change":829,"volume":830,"transactions":9,"vwap":628},"2026-06-29",38.29,37.895,-0.88,1329700,{"date":832,"open":732,"high":607,"low":833,"close":808,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":808},"2026-06-26",37.51,0.61,1.6,3718000,{"date":838,"open":839,"high":607,"low":596,"close":840,"change":491,"percent_change":492,"volume":841,"transactions":9,"vwap":840},"2026-06-25",38.275,38.24,2667600,{"date":843,"open":844,"high":395,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",37.72,37.575,38.22,0.6,1.59,1535800,{"date":851,"open":345,"high":852,"low":345,"close":853,"change":704,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",38.895,37.62,-1.26,921900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",36.43,38.738,35.945,38.099998,2.76,7.81,2808200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":121,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-18",35.15,35.788,34.4,35.34,1.82,3888400,{"date":874,"open":227,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",35.43,33.69,34.71,1.1,3.27,1770200,{"date":882,"open":188,"high":199,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",32.86,33.61,0.17,0.51,1165800,{"date":889,"open":890,"high":247,"low":891,"close":892,"change":893,"percent_change":250,"volume":894,"transactions":9,"vwap":892},"2026-06-15",34.02,33.13,33.44,-0.18,1220300,{"date":896,"open":897,"high":898,"low":899,"close":19,"change":900,"percent_change":648,"volume":901,"transactions":9,"vwap":19},"2026-06-12",32.91,33.96,32.62,0.74,1136700,{"date":903,"open":904,"high":208,"low":905,"close":906,"change":811,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-11",31.28,30.97,32.88,5.45,1203700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":502,"volume":916,"transactions":9,"vwap":914},"2026-06-10",31.37,32.4,30.99,31.18,-0.43,1493600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",31.42,31.66,30.24,31.61,0.81,2.63,1699800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",31.67,31.69,30.59,30.8,-0.31,-1,1015700,{"date":936,"open":937,"high":906,"low":938,"close":939,"change":251,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-05",32.48,30.78,31.11,-4.78,872000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",31.305,32.885,31.049999,32.67,1.52,4.88,1343000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":283,"percent_change":900,"volume":957,"transactions":9,"vwap":956},"2026-06-03",30.82,31.32,30.33,31.15,1895400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":346,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-02",32.68,32.7,30.44,30.92,-5.9,1926800,{"date":967,"open":968,"high":969,"low":970,"close":883,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":883},"2026-06-01",33,33.32,32.33,-0.44,-1.32,1593000,{"date":975,"open":976,"high":977,"low":899,"close":198,"change":609,"percent_change":978,"volume":979,"transactions":9,"vwap":198},"2026-05-29",33.45,33.74,-0.6,1808100,{"date":981,"open":968,"high":982,"low":983,"close":984,"change":131,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-28",33.86,32.049999,33.5,0.27,2010900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-27",33.94,34.63,33.14,33.41,-0.42,-1.24,1754800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":397,"volume":1003,"transactions":9,"vwap":1001},"2026-05-26",34.95,35.46,33.54,33.83,-0.32,1882400,{"date":1005,"open":1006,"high":998,"low":1007,"close":1008,"change":491,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",34.17,33.59,34.15,0.06,1685400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",35.62,35.76,32.78,34.13,-1.43,-4.02,4607900,{"date":1021,"open":962,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",36.285,30.1,35.56,9.27,35.26,19566600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":88,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",26.39,26.425,25.75,26.29,-0.9,1444500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",27.52,27.62,26.059999,26.53,-0.96,-3.49,1275300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",28.59,27.33,27.49,-1.47,-5.08,1252100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":657,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",29.35,29.535,28.32,28.96,-0.99,1218900,{"date":1062,"open":1063,"high":1055,"low":1064,"close":1065,"change":847,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",28.5,28.29,29.25,2.09,1223000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":407,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",29.22,29.3,27.925,28.65,-1.41,1165700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",28.94,30.16,28.635,29.059999,0.12,0.41,1150800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1078,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1078},"2026-05-08",27.32,29.848,27.16,1.72,6.32,2400300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-07",28.73,28.8,26.76,27.22,-1.45,-5.06,1238800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-06",28.02,28.84,27.8,28.67,0.83,2.98,1252200,{"date":1112,"open":1113,"high":1047,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",28.27,27.14,27.84,-0.01,-0.04,1047800,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":106,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",26.91,27.885,27.85,2.69,1004800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":190,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",27.23,27.59,26.52,27.12,-0.025,929800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":111,"volume":1141,"transactions":9,"vwap":1139},"2026-04-30",27.01,27.64,26.875,27.145,0.195,2059300,{"date":1143,"open":1041,"high":1144,"low":1145,"close":1146,"change":1117,"percent_change":581,"volume":1147,"transactions":9,"vwap":1146},"2026-04-29",27.61,26.13,26.95,1767100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",28.62,29.155,26,26.99,-1.63,-5.7,2356000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1150,"change":686,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-04-27",28.56,29.26,28.47,0.14,934900,{"date":1165,"open":1058,"high":1166,"low":1064,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",29.18,28.58,-0.33,-1.14,1359500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",29.49,30.09,28.53,28.91,-0.58,-1.97,1333100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1173,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1173},"2026-04-22",28.55,29.55,28.3,1.21,4.28,1855200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":829,"volume":1195,"transactions":9,"vwap":1193},"2026-04-21",28.46,28.69,27.82,28.28,-0.25,1154700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1175,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1175},"2026-04-20",29.2,29.36,28.44,-0.77,-2.63,1501500,{"date":1205,"open":1106,"high":1206,"low":1207,"close":1071,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1071},"2026-04-17",29.48,27.5,1.95,7.13,3421800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":608,"percent_change":657,"volume":1217,"transactions":9,"vwap":1216},"2026-04-16",27.37,27.87,26.75,27.35,2143300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":162,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-15",26.885,27.63,26.49,27.43,3.31,1579800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",25.15,26.96,25.040001,26.55,1.43,5.69,2314400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":284,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",24.43,25.545,24.36,25.12,2.53,804100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",25.73,24.48,24.5,-1.15,-4.48,1212300,{"date":1252,"open":1253,"high":1254,"low":1246,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",24.6,25.81,25.65,0.92,3.72,1847700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1082,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",25.39,25.62,24.535,24.73,0.49,1326600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":630,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-07",24.78,24.8,23.93,24.61,-1.12,1352500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":460,"percent_change":848,"volume":1281,"transactions":9,"vwap":1280},"2026-04-06",24.33,24.965,24.14,24.89,1151900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1247,"change":978,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1247},"2026-04-02",23.76,25.37,23.24,-2.39,2025000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":60,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",25.13,25.865,25,25.1,0.26,700600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",24.13,25.105,23.92,24.84,1.29,5.48,1819500,{"date":1307,"open":1301,"high":1308,"low":1309,"close":1310,"change":915,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",24.53,23.38,23.55,-1.79,1157500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":771,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-27",25.26,25.56,23.95,23.98,-5.44,1133100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":847,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-26",24.35,25.84,24.3,25.36,2.42,1035300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1256,"percent_change":795,"volume":1335,"transactions":9,"vwap":1334},"2026-03-25",24.28,25.17,24.26,24.76,1008400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":250,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-24",23.9,24.4,23.28,23.84,-2.21,1381200,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",23.22,24.665,23.059999,24.38,1.4,6.09,1684900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",23.57,24.040001,22.79,22.98,-0.67,-2.83,3885100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":492,"percent_change":72,"volume":1368,"transactions":9,"vwap":1367},"2026-03-19",23.35,23.85,23,23.65,1002600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":439,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",24.97,25.415,23.52,23.6,-1.5,1424200,{"date":1378,"open":1302,"high":1379,"low":1380,"close":1294,"change":687,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1294},"2026-03-17",25.285,24.7,0.4,1109900,{"date":1384,"open":1385,"high":1386,"low":1247,"close":1293,"change":521,"percent_change":1327,"volume":1387,"transactions":9,"vwap":1293},"2026-03-16",24.65,25.34,1441700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1177,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-13",25.31,25.77,24.22,24.41,-2.32,1106600,{"date":1397,"open":1398,"high":1398,"low":1253,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",25.19,24.99,-0.57,-2.23,1050700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1316,"change":450,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1316},"2026-03-11",25.63,25.96,25.35,-0.62,628400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",26.36,26.74,25.25,25.72,-0.69,-2.61,1186200,{"date":1420,"open":1421,"high":1422,"low":1230,"close":1423,"change":1194,"percent_change":397,"volume":1424,"transactions":9,"vwap":1423},"2026-03-09",26.43,26.84,26.41,1234900,{"date":1426,"open":1040,"high":1427,"low":1428,"close":1429,"change":580,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",26.67,25.58,26.66,-0.22,938800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",27.065001,27.195,26.21,26.72,-0.36,-1.33,1124100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-04",26.98,27.53,26.6,27.08,0.37,1.39,1245700,{"date":1451,"open":1452,"high":1216,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-03",26.85,26.3,26.71,-1.04,-3.75,830500,{"date":1459,"open":1460,"high":1113,"low":1460,"close":1461,"change":491,"percent_change":757,"volume":1462,"transactions":9,"vwap":1461},"2026-03-02",27.115,27.75,1067300,{"date":1464,"open":1114,"high":1465,"low":1466,"close":1467,"change":210,"percent_change":150,"volume":1468,"transactions":9,"vwap":1467},"2026-02-27",27.765,26.62,27.73,988300,{"date":1470,"open":1098,"high":1471,"low":1472,"close":1473,"change":53,"percent_change":38,"volume":1474,"transactions":9,"vwap":1473},"2026-02-26",27.835,26.61,27.41,1128300,{"date":1476,"open":1477,"high":1065,"low":1478,"close":1128,"change":450,"percent_change":1177,"volume":1479,"transactions":9,"vwap":1128},"2026-02-25",28.18,26.595,1883900,{"date":1481,"open":1482,"high":1115,"low":1483,"close":1482,"change":230,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-24",27.39,26.935,0.7,844900,{"date":1487,"open":1437,"high":1488,"low":1429,"close":1489,"change":847,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-23",27.66,27.2,2.26,965200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1445,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1445},"2026-02-20",26.17,26.775,25.76,0.24,0.91,719700,{"date":1501,"open":1231,"high":1427,"low":1502,"close":1412,"change":657,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1412},"2026-02-19",26.09,-1.09,632700,{"date":1506,"open":1507,"high":1446,"low":1508,"close":1509,"change":1447,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",26.22,26.14,26.65,1.41,999600,{"date":1513,"open":1514,"high":1515,"low":1415,"close":1516,"change":590,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-17",25.91,26.63,26.28,2.06,1178000,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1032,"change":272,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1032},"2026-02-13",25.5,26.16,0.43,1156300,{"date":1526,"open":1527,"high":1423,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",26.01,25.09,25.64,-0.3,-1.16,1165600,{"date":1534,"open":1535,"high":1146,"low":1262,"close":1536,"change":316,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-11",26.78,25.94,-2.77,1394700,{"date":1540,"open":1207,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-10",27.58,26.46,26.68,-0.81,-2.95,1749100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1049,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1049},"2026-02-09",27.69,27.923,26.25,0.44,1.63,1945500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-06",26.88,27.345,24.85,27.049999,2.99,12.43,3313300,{"date":1565,"open":1302,"high":1566,"low":1338,"close":1567,"change":1503,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-05",25.93,24.059999,-4.33,2087500,{"date":1571,"open":1572,"high":1573,"low":1349,"close":1228,"change":356,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1228},"2026-02-04",25.79,25.955,-2.52,1911000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":630,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-03",26.07,26.815,25.51,25.8,-1.07,981000,{"date":1585,"open":1586,"high":1031,"low":1572,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-02",25.9,26.08,0.08,0.31,1182900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1152,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1152},"2026-01-30",26.2,26.42,25.42,-0.45,-1.7,1825400,{"date":1600,"open":1601,"high":1130,"low":1496,"close":1602,"change":460,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",25.92,26.45,1.5,846300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1040,"change":1201,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1040},"2026-01-28",26.8,26.86,25.97,-2.87,606400,{"date":1613,"open":1466,"high":1614,"low":1615,"close":1616,"change":283,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",27.11,26.32,26.83,0.86,808500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1445,"change":521,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1445},"2026-01-26",25.82,27.44,25.55,2.27,1591200,{"date":1627,"open":1040,"high":1445,"low":1628,"close":1527,"change":1629,"percent_change":356,"volume":1630,"transactions":9,"vwap":1527},"2026-01-23",25.3,-0.17,1131800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":834,"volume":1638,"transactions":9,"vwap":1636},"2026-01-22",25.99,26.555,25.85,26.18,0.16,1646800,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-21",26.030001,26.69,25.975,26.02,-0.12,-0.46,1375800,{"date":1649,"open":1415,"high":1650,"low":1651,"close":1508,"change":200,"percent_change":804,"volume":1652,"transactions":9,"vwap":1508},"2026-01-20",26.47,25.429,1328000,{"date":1654,"open":1262,"high":1445,"low":1655,"close":1656,"change":985,"percent_change":569,"volume":1657,"transactions":9,"vwap":1656},"2026-01-16",25.612,26.27,1678300,{"date":1659,"open":1048,"high":1660,"low":1661,"close":1152,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1152},"2026-01-15",27.34,25.575,-1.35,-4.94,1859700,{"date":1666,"open":1587,"high":1213,"low":1667,"close":1216,"change":150,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1216},"2026-01-14",25.7,4.47,1805100,{"date":1671,"open":1496,"high":1423,"low":1672,"close":1636,"change":1447,"percent_change":1232,"volume":1673,"transactions":9,"vwap":1636},"2026-01-13",25.18,1570900,{"date":1675,"open":1676,"high":1507,"low":1285,"close":1254,"change":1430,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1254},"2026-01-12",26.040001,-0.85,1155500,{"date":1680,"open":1427,"high":1106,"low":1152,"close":1641,"change":630,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1641},"2026-01-09",-1.06,1592000,{"date":1684,"open":1615,"high":1466,"low":1685,"close":1686,"change":993,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-08",25.78,26.31,-1.57,1381400,{"date":1690,"open":1691,"high":1692,"low":1586,"close":1693,"change":1108,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-07",26.049999,27.375,26.73,3.2,1745300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1586,"change":1701,"percent_change":1257,"volume":1702,"transactions":9,"vwap":1586},"2026-01-06",25.83,26.385,24.98,0.93,2853300,{"date":1704,"open":1685,"high":1586,"low":1380,"close":1371,"change":397,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1371},"2026-01-05",-3.63,1930100,{"date":1708,"open":1428,"high":1466,"low":1709,"close":1514,"change":1265,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1514},"2026-01-02",25.48,1.93,1734000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1595,"change":757,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1595},"2025-12-31",25.32,25.71,25.049999,0.28,1043100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1407,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1407},"2025-12-30",25.45,25.605,24.95,-0.26,-1.02,1178300,{"date":1728,"open":1676,"high":1453,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-29",25.41,25.61,-0.55,-2.1,1524300,{"date":1735,"open":1693,"high":1215,"low":1621,"close":1522,"change":1736,"percent_change":327,"volume":1737,"transactions":9,"vwap":1522},"2025-12-26",-0.72,1077900,{"date":1739,"open":1740,"high":1089,"low":1741,"close":1557,"change":1082,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1557},"2025-12-24",26.9,26.57,0.45,508000,{"date":1745,"open":1473,"high":1049,"low":1746,"close":1097,"change":548,"percent_change":1360,"volume":1747,"transactions":9,"vwap":1097},"2025-12-23",26.345,1386500,{"date":1749,"open":1466,"high":1137,"low":1466,"close":1750,"change":1617,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-22",27.54,3.22,989100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1543,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1543},"2025-12-19",26.44,27.343,26.365,0.5,1.91,3410600,{"date":1762,"open":1136,"high":1763,"low":1764,"close":1636,"change":87,"percent_change":669,"volume":1765,"transactions":9,"vwap":1636},"2025-12-18",27.535,25.835,1851400,{"date":1767,"open":1768,"high":1549,"low":1769,"close":1443,"change":1447,"percent_change":1448,"volume":1770,"transactions":9,"vwap":1443},"2025-12-17",26.7,26.5,2670800,{"date":1772,"open":1587,"high":1121,"low":1773,"close":1472,"change":834,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1472},"2025-12-16",25.69,2.35,2708200,{"date":1777,"open":1693,"high":1778,"low":1779,"close":1152,"change":993,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1152},"2025-12-15",27.29,25.565,-1.59,3583100,{"date":1783,"open":1784,"high":1769,"low":1785,"close":1594,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1594},"2025-12-12",24.9,24.465,1.61,6.49,3722800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-11",23.46,27.059999,22.78,24.81,1.25,5.31,6656900,{"date":1799,"open":1800,"high":1367,"low":1801,"close":1802,"change":336,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-10",22.66,22.33,23.56,3.51,1064800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":407,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-09",23.33,23.51,22.7,22.76,-1.77,1052600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":388,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-08",23.23,23.49,22.96,23.17,1.44,1241200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":449,"percent_change":932,"volume":1827,"transactions":9,"vwap":1826},"2025-12-05",22.89,23.12,22.58,22.84,829600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":167,"percent_change":162,"volume":1834,"transactions":9,"vwap":1833},"2025-12-04",22.55,23.305,22.29,22.91,1318900,{"date":1836,"open":1837,"high":1348,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-03",22.22,22.1,22.71,0.69,3.13,1043200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-02",22.9,23.055,21.93,22.02,-0.73,-3.21,1490700,{"date":1853,"open":1854,"high":1279,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-01",24.11,22.73,22.75,-1.4,-5.8,1314900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1742,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-28",24,24.42,23.8,24.15,1.9,523900,{"date":1869,"open":1862,"high":1870,"low":1871,"close":1872,"change":1194,"percent_change":1455,"volume":1873,"transactions":9,"vwap":1872},"2025-11-26",24.01,23.39,23.7,908600,{"date":1875,"open":1876,"high":1877,"low":1366,"close":1317,"change":121,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1317},"2025-11-25",23.32,24.07,2.7,1578100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1876,"change":106,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1876},"2025-11-24",22.53,23.45,22.43,3.23,1452500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":609,"percent_change":829,"volume":1893,"transactions":9,"vwap":1892},"2025-11-21",22.2,22.847,21.86,22.59,1885700,{"date":1895,"open":1896,"high":1567,"low":1897,"close":1357,"change":20,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1357},"2025-11-20",23.62,22.745,-1.6,1112500,{"date":1901,"open":1902,"high":1338,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-19",23.69,22.99,23.16,-0.53,-2.24,909000,{"date":1909,"open":1325,"high":1325,"low":1871,"close":1902,"change":501,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1902},"2025-11-18",-2.51,1090200,{"date":1913,"open":1341,"high":1264,"low":1914,"close":1325,"change":101,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1325},"2025-11-17",23.5,2.36,1321100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1256,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-14",22.4,24.83,22.37,23.74,4.03,1559200,{"date":1926,"open":1286,"high":1318,"low":1927,"close":1928,"change":1408,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-13",22.415,22.82,-2.65,1214500,{"date":1932,"open":1823,"high":1933,"low":1934,"close":1935,"change":789,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-12",24.1,22.6,23.44,2.4,1580500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1823,"change":704,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1823},"2025-11-11",23.37,23.63,22.67,-2.05,1510000,{"date":1946,"open":1810,"high":1864,"low":1947,"close":1940,"change":491,"percent_change":131,"volume":1948,"transactions":9,"vwap":1940},"2025-11-10",21.43,1728600,{"date":1950,"open":1951,"high":1952,"low":1830,"close":1364,"change":1002,"percent_change":1662,"volume":1953,"transactions":9,"vwap":1364},"2025-11-07",23.48,23.66,1580600,{"date":1955,"open":1802,"high":1956,"low":1957,"close":1958,"change":757,"percent_change":273,"volume":1959,"transactions":9,"vwap":1958},"2025-11-06",24.27,23.4,23.67,1566700,{"date":1961,"open":1301,"high":1962,"low":1963,"close":1374,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1374},"2025-11-05",24.295,23.36,-0.59,-2.44,1524600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1083,"percent_change":1090,"volume":1973,"transactions":9,"vwap":1972},"2025-11-04",23.47,24.54,23.31,24.19,2018000,{"date":1975,"open":1339,"high":1332,"low":1976,"close":1977,"change":1034,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-03",23.71,23.78,-3.65,2108700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-31",24.88,25.33,24.49,24.68,-0.14,-0.56,2721400,{"date":1990,"open":1991,"high":1494,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-30",22,21.83,24.82,3.17,14.64,5722800,{"date":1998,"open":1991,"high":1999,"low":2000,"close":2001,"change":1168,"percent_change":1375,"volume":2002,"transactions":9,"vwap":2001},"2025-10-29",22.14,21.34,21.65,1443300,{"date":2004,"open":2005,"high":1991,"low":2006,"close":2007,"change":789,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-28",21.26,21.049999,21.98,2.57,2010800,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1947,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1947},"2025-10-27",19.21,21.82,2.49,13.15,2465000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":167,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-24",18.83,19.01,18.74,18.94,1.07,964200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2021,"change":450,"percent_change":1677,"volume":2030,"transactions":9,"vwap":2021},"2025-10-23",18.96,19.1,18.51,1302100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1168,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-22",18.99,19.42,18.75,18.9,-1.72,2053900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":492,"volume":2046,"transactions":9,"vwap":2044},"2025-10-21",19.3,19.598,18.92,19.23,0.01,2164600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-20",17.74,19.36,17.68,19.22,1.71,9.77,2714100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":687,"percent_change":231,"volume":2062,"transactions":9,"vwap":2061},"2025-10-17",17.34,17.59,17.025,17.51,1557100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-16",18.07,18.38,17.11,17.41,-0.52,-2.9,1964600,{"date":2073,"open":2074,"high":2075,"low":2068,"close":2076,"change":1552,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-15",17.58,18.065001,17.93,2.52,1674500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1162,"percent_change":923,"volume":2085,"transactions":9,"vwap":2084},"2025-10-14",16.9,17.88,16.77,17.49,1878200,{"date":2087,"open":2088,"high":2051,"low":2089,"close":2090,"change":210,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-13",17.040001,16.815,17.35,1.88,1016800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":1596,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-10",17.62,16.595,17.030001,-2.57,2063800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-09",16.15,17.84,16.08,17.48,1.405,8.74,2430000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1430,"volume":2116,"transactions":9,"vwap":2114},"2025-10-08",16.2,16.7,16.040001,16.075001,-0.035,1375000,{"date":2118,"open":2119,"high":2120,"low":26,"close":2121,"change":971,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-07",16.61,16.695,16.11,-2.66,1102100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":368,"volume":2131,"transactions":9,"vwap":2129},"2025-10-06",16.99,17.15,16.12,16.55,-0.35,1129700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2081,"change":885,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2081},"2025-10-03",16.89,17.09,16.69,1.02,1428900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":460,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-02",16.5,16.85,16.44,16.73,2.39,1292500,{"date":2148,"open":2128,"high":2149,"low":2128,"close":2150,"change":788,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-01",16.8,16.34,1.36,1047000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2128,"change":1009,"percent_change":1447,"volume":2158,"transactions":9,"vwap":2128},"2025-09-30",15.88,16.17,15.81,1705500,{"date":2160,"open":2161,"high":2143,"low":2162,"close":2163,"change":1629,"percent_change":480,"volume":2164,"transactions":9,"vwap":2163},"2025-09-29",16.27,15.97,16.059999,1342300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":101,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-26",15.69,16.515,15.556,16.23,3.57,2199400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":72,"percent_change":2151,"volume":2179,"transactions":9,"vwap":2178},"2025-09-25",15.37,16.1,15.22,15.67,2080900,{"date":2181,"open":2182,"high":26,"low":2183,"close":2184,"change":101,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-24",15.06,15,15.46,3.76,2012900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1416,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-23",15.71,15.78,14.86,14.9,-4.43,2364400,{"date":2196,"open":2197,"high":26,"low":2198,"close":2199,"change":923,"percent_change":1304,"volume":2200,"transactions":9,"vwap":2199},"2025-09-22",14.77,14.58,15.59,1643000,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1408,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-19",15.47,14.75,14.78,-4.03,2481500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-18",15.35,15.55,15.07,15.4,0.29,1.92,1316400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":893,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-17",15.36,15.82,15.085,15.11,-1.18,1358900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":88,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-16",15.51,15.63,15.14,15.29,-1.55,2056200,{"date":2234,"open":2235,"high":2236,"low":2219,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-15",16.21,16.25,15.53,-0.63,-3.9,2151400,{"date":2242,"open":2112,"high":2081,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-12",16.14,16.16,-0.64,-3.81,2864700,{"date":2249,"open":2111,"high":2250,"low":2114,"close":2149,"change":847,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2149},"2025-09-11",17.195,3.7,1736200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2111,"change":609,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2111},"2025-09-10",16.46,16.83,16.18,-1.22,2006800,{"date":2261,"open":2255,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":53,"volume":2266,"transactions":9,"vwap":2264},"2025-09-09",16.59,16.29,16.4,0.03,1366200,{"date":2268,"open":2269,"high":2270,"low":2111,"close":2271,"change":1201,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-08",17.2,17.25,16.37,-4.49,1412200,{"date":2275,"open":2156,"high":2090,"low":2176,"close":2276,"change":2137,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-05",17.14,6.33,2073700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2128,"change":1177,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2128},"2025-09-04",16.58,16.743,16.07,-3.47,1884900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2112,"change":1553,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2112},"2025-09-03",15.03,17.059999,14.965,10.82,4327700,{"date":2294,"open":2295,"high":2296,"low":2205,"close":2212,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2212},"2025-09-02",14.83,15.28,0.38,2.59,1344900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":200,"percent_change":829,"volume":2306,"transactions":9,"vwap":2305},"2025-08-29",14.82,14.93,14.47,14.69,805600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2302,"change":1438,"percent_change":481,"volume":2312,"transactions":9,"vwap":2302},"2025-08-28",15.26,15.39,14.795,662700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":687,"percent_change":38,"volume":2319,"transactions":9,"vwap":2318},"2025-08-27",15.02,15.19,14.835,15.18,1639700,{"date":2321,"open":2191,"high":2322,"low":2311,"close":2323,"change":230,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-26",15.17,15.08,1.28,1029900,{"date":2327,"open":2309,"high":2328,"low":2329,"close":2330,"change":2130,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-25",15.355,14.81,14.89,-2.3,955900,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1381,"percent_change":1878,"volume":2339,"transactions":9,"vwap":2338},"2025-08-22",14.96,15.385,14.79,15.24,1398600,{"date":2341,"open":2342,"high":2330,"low":2343,"close":2344,"change":491,"percent_change":387,"volume":2345,"transactions":9,"vwap":2344},"2025-08-21",14.65,14.55,14.84,1096800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2302,"change":540,"percent_change":540,"volume":2351,"transactions":9,"vwap":2302},"2025-08-20",14.8,14.99,14.5,1558600,{"date":2353,"open":2316,"high":2338,"low":2337,"close":2302,"change":971,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2302},"2025-08-19",-2.88,1141300,{"date":2357,"open":2296,"high":71,"low":2322,"close":2309,"change":686,"percent_change":1295,"volume":2358,"transactions":9,"vwap":2309},"2025-08-18",1064600,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2177,"change":491,"percent_change":387,"volume":2363,"transactions":9,"vwap":2177},"2025-08-15",15.31,14.98,1781400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1416,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-14",15.61,15.755,15.135,15.2,-4.34,1051800,{"date":2373,"open":2210,"high":2257,"low":2229,"close":2374,"change":677,"percent_change":1668,"volume":2375,"transactions":9,"vwap":2374},"2025-08-13",15.89,1055400,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":1742,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-12",14.85,15.42,15.21,3.05,1370000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":240,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-11",15.5,15.6,14.32,14.76,-4.53,1687800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2184,"change":315,"percent_change":2037,"volume":2396,"transactions":9,"vwap":2184},"2025-08-08",15.66,16.084999,15.16,646800,{"date":2398,"open":2102,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-07",16.43,15.54,15.73,-0.23,-1.44,688900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1731,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-06",16.28,16.484,15.58,15.96,-3.33,840800,{"date":2414,"open":2121,"high":2415,"low":2416,"close":2417,"change":470,"percent_change":570,"volume":2418,"transactions":9,"vwap":2417},"2025-08-05",16.555,15.64,16.51,1212400,{"date":2420,"open":2190,"high":2121,"low":2421,"close":2422,"change":2297,"percent_change":1327,"volume":2423,"transactions":9,"vwap":2422},"2025-08-04",15.49,16.09,716000,{"date":2425,"open":2157,"high":2426,"low":2175,"close":2189,"change":20,"percent_change":2331,"volume":2427,"transactions":9,"vwap":2189},"2025-08-01",16.030001,1535000,{"date":2429,"open":2143,"high":2430,"low":2431,"close":2104,"change":250,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2104},"2025-07-31",16.665,15.84,-3.25,1126200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":189,"percent_change":893,"volume":2440,"transactions":9,"vwap":2439},"2025-07-30",16.93,17.12,16.33,16.62,1087700,{"date":2442,"open":2443,"high":2444,"low":2255,"close":2445,"change":629,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-29",16.72,16.82,16.65,-0.66,1270200,{"date":2449,"open":2276,"high":2084,"low":2439,"close":2450,"change":803,"percent_change":1273,"volume":2451,"transactions":9,"vwap":2450},"2025-07-28",16.76,1574000,{"date":2453,"open":2454,"high":2455,"low":2361,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-25",16.32,17.31,16.95,-1.37,-7.48,4512900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":449,"percent_change":201,"volume":2466,"transactions":9,"vwap":2465},"2025-07-24",18.25,18.64,18.01,18.32,1218600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1742,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-23",18.15,18.89,18.02,18.39,2.51,1435200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1497,"percent_change":2151,"volume":2481,"transactions":9,"vwap":2480},"2025-07-22",17.81,18.094999,17.775,17.94,924600,{"date":2483,"open":2471,"high":2465,"low":2105,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-21",17.7,-0.21,-1.17,701200,{"date":2489,"open":2490,"high":2491,"low":2103,"close":2492,"change":20,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-18",18.49,18.67,17.91,-2.02,1030100,{"date":2496,"open":2464,"high":2066,"low":2477,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-17",18.28,0.47,2.64,915400,{"date":2502,"open":2503,"high":2504,"low":2068,"close":2477,"change":210,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2477},"2025-07-16",17.65,17.92,1.83,978700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2084,"change":21,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2084},"2025-07-15",18.77,19.059999,17.39,-5.92,1904600,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":599,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-14",18,18.7,18.59,2.54,1337800,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":121,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-11",17.07,18.23,18.13,3.6,1272900,{"date":2529,"open":2455,"high":2530,"low":2531,"close":2532,"change":72,"percent_change":1185,"volume":2533,"transactions":9,"vwap":2532},"2025-07-10",17.63,16.88,17.5,1194600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1381,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-09",17.049999,17.52,16.97,17.29,2.37,1474500,{"date":2543,"open":2417,"high":2544,"low":2417,"close":2134,"change":2498,"percent_change":750,"volume":2545,"transactions":9,"vwap":2134},"2025-07-08",16.98,838500,{"date":2547,"open":2443,"high":2531,"low":2548,"close":2549,"change":1905,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-07",16.26,16.42,-3.13,1161000,{"date":2553,"open":2142,"high":2554,"low":2555,"close":2456,"change":1162,"percent_change":1108,"volume":2556,"transactions":9,"vwap":2456},"2025-07-03",17.1,16.685,511900,{"date":2558,"open":2244,"high":2289,"low":2559,"close":2560,"change":38,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-02",16,16.81,4.09,1133000,{"date":2564,"open":26,"high":2565,"low":2566,"close":2102,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2102},"2025-07-01",16.698,15.855,0.15,0.94,1051500,{"date":2571,"open":2243,"high":2150,"low":2572,"close":2559,"change":2573,"percent_change":1408,"volume":2574,"transactions":9,"vwap":2559},"2025-06-30",15.8,-0.1,924000,{"date":2576,"open":2577,"high":2143,"low":2157,"close":2176,"change":657,"percent_change":1811,"volume":2578,"transactions":9,"vwap":2176},"2025-06-27",16.41,2764700,{"date":2580,"open":2581,"high":2582,"low":2385,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-26",15.77,16.455,16.39,0.64,4.06,957600,{"date":2588,"open":2589,"high":2559,"low":2409,"close":2590,"change":1194,"percent_change":251,"volume":2591,"transactions":9,"vwap":2590},"2025-06-25",15.99,15.75,1046900,{"date":2593,"open":2178,"high":2243,"low":2309,"close":2559,"change":590,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2559},"2025-06-24",3.43,1308100,{"date":2597,"open":2401,"high":2104,"low":2598,"close":2203,"change":1168,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2203},"2025-06-23",15.32,-2.09,1071100,{"date":2602,"open":2113,"high":2113,"low":2603,"close":2572,"change":580,"percent_change":201,"volume":2604,"transactions":9,"vwap":2572},"2025-06-20",15.44,1906200,{"date":2606,"open":2598,"high":2607,"low":2608,"close":2609,"change":789,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-18",15.93,15.105,15.86,3.59,1232100,{"date":2613,"open":2175,"high":2199,"low":2369,"close":2361,"change":893,"percent_change":1531,"volume":2614,"transactions":9,"vwap":2361},"2025-06-17",974500,{"date":2616,"open":2617,"high":2581,"low":2229,"close":2421,"change":1629,"percent_change":1503,"volume":2618,"transactions":9,"vwap":2421},"2025-06-16",15.76,1553800,{"date":2620,"open":2178,"high":2104,"low":2621,"close":2393,"change":630,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2393},"2025-06-13",15.349,-1.76,1085200,{"date":2625,"open":26,"high":2271,"low":2386,"close":2626,"change":2485,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-12",15.94,-1.3,2209800,{"date":2630,"open":2134,"high":2631,"low":2128,"close":2102,"change":1964,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2102},"2025-06-11",17.08,-3.52,1861200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1742,"percent_change":862,"volume":2640,"transactions":9,"vwap":2639},"2025-06-10",16.38,16.955,16.3,16.74,1540500,{"date":2642,"open":2631,"high":2643,"low":26,"close":2263,"change":704,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2263},"2025-06-09",17.145,-2.86,1057800,{"date":2647,"open":2648,"high":2554,"low":2548,"close":2083,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2083},"2025-06-06",16.35,0.75,4.68,2179200,{"date":2653,"open":2210,"high":2244,"low":2315,"close":2654,"change":677,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-05",16.02,4.43,1885600,{"date":2658,"open":2409,"high":2393,"low":2659,"close":2660,"change":2573,"percent_change":356,"volume":2661,"transactions":9,"vwap":2660},"2025-06-04",15.3,15.34,737400,{"date":2663,"open":2184,"high":2431,"low":2380,"close":2603,"change":2265,"percent_change":230,"volume":2664,"transactions":9,"vwap":2603},"2025-06-03",1037600,{"date":2666,"open":2295,"high":2421,"low":2198,"close":2667,"change":101,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-02",15.41,3.77,1012100,{"date":2671,"open":2197,"high":2315,"low":2672,"close":2378,"change":1117,"percent_change":315,"volume":2673,"transactions":9,"vwap":2378},"2025-05-30",14.29,1456900,{"date":2675,"open":2204,"high":2177,"low":2676,"close":2330,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2330},"2025-05-29",14.09,0.79,5.6,1643200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":803,"percent_change":1439,"volume":2686,"transactions":9,"vwap":2685},"2025-05-28",14.3,14.92,13.79,14.1,1431200,{"date":2688,"open":2337,"high":2689,"low":2690,"close":2672,"change":1629,"percent_change":2223,"volume":2691,"transactions":9,"vwap":2672},"2025-05-27",14.875,14.04,1241800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2573,"percent_change":1416,"volume":2698,"transactions":9,"vwap":2697},"2025-05-23",14.19,14.475,14.11,14.46,754300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2567,"percent_change":569,"volume":2705,"transactions":9,"vwap":2704},"2025-05-22",14.48,14.67,14.145,14.56,712100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1964,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-21",14.735,14.94,14.34,14.41,-3.93,1074400,{"date":2715,"open":2716,"high":2717,"low":2304,"close":2183,"change":273,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2183},"2025-05-20",14.7,15.075,2.04,830400,{"date":2721,"open":2722,"high":2337,"low":2723,"close":2716,"change":1497,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2716},"2025-05-19",14.2,14.13,1.66,1243800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2697,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2697},"2025-05-16",13.99,14.52,13.71,0.54,3.88,1091700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1162,"percent_change":2137,"volume":2740,"transactions":9,"vwap":2739},"2025-05-15",13.8,14.0030003,13.63,13.92,666200,{"date":2742,"open":2743,"high":2696,"low":2744,"close":2745,"change":88,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-14",14.02,13.52,13.78,-1.71,1189600,{"date":2749,"open":2729,"high":2729,"low":2750,"close":2743,"change":1905,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2743},"2025-05-13",13.91,-3.64,1209000,{"date":2754,"open":1995,"high":2322,"low":2755,"close":2343,"change":590,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2343},"2025-05-12",14.39,3.78,1046700,{"date":2759,"open":2682,"high":2760,"low":2761,"close":2743,"change":630,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2743},"2025-05-09",14.705,14,-1.96,1191300,{"date":2765,"open":2730,"high":2766,"low":177,"close":2682,"change":470,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2682},"2025-05-08",14.755,3.03,940600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":686,"percent_change":2214,"volume":2775,"transactions":9,"vwap":2774},"2025-05-07",14.05,14.37,13.62,13.88,1497100,{"date":2777,"open":2778,"high":2184,"low":2779,"close":2780,"change":771,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-06",15.25,13.735,13.84,-9.07,1962500,{"date":2784,"open":2157,"high":2157,"low":2369,"close":2177,"change":1177,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2177},"2025-05-05",-3.67,1019700,{"date":2788,"open":2426,"high":2789,"low":2581,"close":2572,"change":2573,"percent_change":2238,"volume":2790,"transactions":9,"vwap":2572},"2025-05-02",16.435,906000,{"date":2792,"open":2176,"high":2143,"low":2793,"close":2794,"change":1194,"percent_change":2231,"volume":2795,"transactions":9,"vwap":2794},"2025-05-01",15.693,15.9,1122100,{"date":2797,"open":2335,"high":2798,"low":2799,"close":2102,"change":1701,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2102},"2025-04-30",16.405,14.843,6.11,1640300,{"date":2803,"open":2379,"high":2804,"low":2805,"close":2177,"change":609,"percent_change":2627,"volume":2806,"transactions":9,"vwap":2177},"2025-04-29",15.858,15.15,1213700,{"date":2808,"open":2295,"high":2809,"low":2388,"close":2379,"change":1484,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2379},"2025-04-28",15.475,4.76,1444800,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2816,"change":2130,"percent_change":1394,"volume":2817,"transactions":9,"vwap":2816},"2025-04-25",15.12,14.49,14.72,1152900,{"date":2819,"open":2820,"high":2608,"low":2711,"close":2212,"change":284,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2212},"2025-04-24",14.45,4.29,902500,{"date":181,"open":2337,"high":2824,"low":2825,"close":2820,"change":141,"percent_change":2331,"volume":2826,"transactions":9,"vwap":2820},15.165,14.36,1295400]