[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBX":3,"homepage-market-summary":31,"stock-historical-INBX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INBX","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},"Inhibrx Biosciences, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Inhibrx Biosciences Inc is a clinical-stage biopharmaceutical company with a pipeline of novel biologic therapeutic candidates, developed using its proprietary modular protein engineering platforms. Its clinical pipeline of therapeutic candidates includes INBRX-109 and INBRX-106, both of which utilize their multivalent formats where the precise valency can be optimized in a target-centric way to mediate what experts consider to be the predominant agonist function.","110","La Jolla, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},94.56,97.56,98.5054,94.18,96.99,-2.43,-2.51,206566.080506,6636,95.6618,155.28999,28.16,340032.21861718723,52.2,1539,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},10.84,268372,97955686.872914,677.63,"2025-04-23",[185,186,195,205,215,226,237,246,256,267,278,289,300,310,321,330,341,351,362,373,384,395,406,417,428,439,450,461,472,483,493,504,515,526,537,548,559,569,580,591,602,613,623,634,645,655,665,676,687,698,706,716,727,736,746,757,766,774,782,791,800,809,817,825,834,843,852,860,868,876,883,892,901,908,916,924,931,938,946,954,963,971,978,986,995,1004,1012,1020,1029,1037,1044,1053,1062,1070,1077,1086,1095,1104,1111,1120,1128,1135,1144,1153,1161,1170,1178,1187,1195,1203,1212,1221,1230,1239,1248,1255,1264,1271,1280,1288,1296,1304,1312,1321,1328,1337,1344,1351,1359,1367,1375,1384,1393,1401,1409,1418,1426,1435,1443,1452,1461,1469,1478,1485,1493,1502,1511,1518,1526,1534,1542,1550,1559,1566,1575,1581,1589,1598,1605,1613,1622,1631,1639,1646,1654,1661,1670,1678,1687,1696,1704,1712,1721,1728,1736,1744,1751,1758,1767,1775,1782,1790,1799,1806,1815,1823,1828,1833,1839,1848,1857,1864,1871,1878,1887,1895,1902,1911,1917,1924,1933,1940,1948,1957,1965,1973,1979,1984,1991,1998,2007,2015,2023,2030,2036,2043,2051,2059,2064,2069,2077,2085,2093,2100,2109,2117,2123,2131,2137,2145,2152,2158,2167,2176,2184,2192,2201,2210,2217,2226,2234,2242,2251,2258,2266,2274,2283,2292,2299,2308,2315,2324,2332,2341,2349,2357,2365,2373,2382,2391,2399,2406,2414,2422,2431,2439,2447,2455,2461,2469,2477,2486,2492,2501,2508,2516,2525,2532,2540,2549,2557,2565,2572,2581,2589,2597,2604,2612,2619,2627,2634,2642,2650,2658,2665,2673,2679,2685,2694,2703,2710,2718,2725,2732,2740,2746,2752,2758,2766,2773,2780,2788,2796,2804,2812,2820,2828,2837,2845,2854,2862,2870,2875,2882,2890,2897,2905,2914,2920,2925,2933,2941,2946,2954,2960,2969,2978,2985,2992,2999,3006,3013,3020,3026,3034,3040,3048,3056,3063,3071,3077,3084,3093,3099,3107,3114,3121,3127,3133,3139,3145,3151,3156,3164,3171],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},99.3,100.125,96.07,-0.94,-0.96,201447.811785,5950,97.4736,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",100.71,102.16,97.5758,97.93,-2.15,216610.826297,6897,99.3995,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",105.67,106.94,100.08,-4.75,-4.53,389480.264554,9190,102.066,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",105.31,107.9,102.51,104.83,3.12,3.07,240935.513607,5405,104.7682,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",98.69,104.55,98.51,101.71,2.1,2.11,188883.295188,5773,102.056,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",101.29,98.09,99.61,-0.79,158658.545706,6124,99.5669,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",102.38,104.49,99.53,100.4,0.07,285794.879219,9507,101.2485,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",110.12,110.88,98.56,100.33,-10.34,-9.34,375302.686126,9209,102.2875,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",112.45,117.14,109.05,110.67,-1.37,-1.22,292151.406644,9166,112.8156,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",112.69,113.185,108.945,112.04,2.69,2.46,249134.40802,8175,111.3767,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",106.45,110.41,105.04,109.35,4.62,4.41,483377.074288,7459,108.6486,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",103.73,108,104.73,2.96,2.91,217279.444251,8422,105.5096,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",105.61,106.44,99.055,101.77,-3.84,-3.64,363491.711562,9721,102.0804,{"date":322,"open":323,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",109.44,104.845,-4.86,-4.4,251413.950071,7517,105.9053,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",109.1,111.44,104.9,110.47,1.2,1.1,239978.315133,8527,108.6438,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":201,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",113,115.11,108.93,109.27,-1.93,211017.375353,9164,110.9825,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",109.23,113.949,107.22,111.42,-1.44,-1.28,313889.294841,9033,110.7956,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",117.38,128.54,112.03,112.86,-1.48,-1.29,677825.053468,17441,119.6696,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",117.22,120.1825,94.0001,114.34,-6.83,-5.64,1676538.786131,29382,109.6122,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",121.04,124.19,120.48,121.17,-1.09,-0.89,196513.169248,7673,122.2172,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",125.2,126,120.17,122.26,-2.71,-2.17,151713.668888,6082,123.206,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",125.61,127.7525,121.25,124.97,0.31,0.25,189885.243022,9818,124.6187,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",124.98,129.88,120.62,124.66,-2.04,-1.61,275907.163206,8887,123.125,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",123.39,128.87,121.59,126.7,3.29,2.67,389062.867652,10455,124.864,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",123.8,126.04,119.38,123.41,-0.52,-0.42,241482.609803,7917,122.8912,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",124.27,127.34,122.355,123.93,-1.41,-1.12,310883.427797,9548,124.5716,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",123,131.01,119.435,125.34,2.62,2.13,302857.770284,9744,125.8161,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",105.5,126.5,104.71,122.72,17.78,16.94,510619.390197,15304,117.6923,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":138,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",105,105.14,94.2,104.94,1.26,373620.329613,9866,100.2358,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",100.76,105.65,99.05,103.63,4.48,4.52,220744.563872,7994,102.9064,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",98.65,102.4999,96.565,99.15,-2.33,-2.3,233746.941836,8704,98.9412,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",96.01,102.25,95.27,101.48,6.86,7.25,310621.404083,9610,99.5961,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",89.83,94.89,89,94.62,2.61,2.84,268030.974912,7591,92.2646,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",87.06,92.99,85.06,92.01,3.64,4.12,231688.490595,7062,91.2207,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",91.8,96.06,87.01,88.37,-8.64,-8.91,268188.766604,9051,89.6363,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":273,"volume":566,"transactions":567,"vwap":568},"2026-08-13",99.95,101,94.32,97.01,-1.35,251147.864958,8674,98.6881,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",93.4,98.85,89.3789,98.36,5.98,6.47,158558.229225,5528,96.2562,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",93.41,94.41,90.9698,92.38,-0.73,-0.78,260022.214597,5840,92.4181,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",88.34,94.07,88.045,93.11,4.45,5.02,336400.613978,9852,90.7787,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",86.78,89.28,80.415,88.66,2.87,3.35,407403.332308,7966,85.6643,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",83.83,87.74,85.79,1.9,2.26,87601.630868,3981,85.4766,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",84.05,85.75,82.58,83.89,0.36,0.43,142140.035931,3883,84.1918,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",84.84,85.85,82.97,83.53,0.81,0.98,217677.557758,6098,84.4246,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":159,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",81.86,83.2,80.5,82.72,0.82,134457.476998,6218,82.1783,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",85.63,80.3539,82.05,-2.68,-3.16,108220.810787,4563,82.4164,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",81.01,85.47,79.6701,84.73,5.48,6.91,275496.877571,5994,83.27,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",79.93,81.095,77.505,79.25,-0.43,-0.54,214198.743468,7476,79.188,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",82.36,84.1,78.065,79.68,-2.77,-3.36,185892.359663,6325,79.6658,{"date":699,"open":700,"high":701,"low":667,"close":702,"change":69,"percent_change":337,"volume":703,"transactions":704,"vwap":705},"2026-07-27",82.61,86.14,82.45,266030.427225,5903,82.7773,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",86,81.54,81.55,-3.45,-4.06,164729.102284,7394,82.87,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",83.98,87.3,83.5001,85,-0.92,-1.07,165532.21196,6540,85.4005,{"date":728,"open":729,"high":730,"low":731,"close":729,"change":732,"percent_change":347,"volume":733,"transactions":734,"vwap":735},"2026-07-22",85.92,87.5,85.28,-1.69,150524.598683,5544,86.3224,{"date":737,"open":721,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",90,83.425,87.61,3.52,4.19,136861.899086,5535,86.8426,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",87.53,88.38,83.215,84.09,-3.3,-3.78,352547.381204,8300,85.2539,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",86.68,91.52,85.21,87.39,-1.68,-1.89,272100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":201,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-16",90.5,91,86.15,89.07,-2.36,289100,{"date":775,"open":776,"high":777,"low":738,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",92.7,93.385,91.22,-1.99,-2.13,208400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",92.31,94.27,89.84,93.21,1.045,1.13,353700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",90.85,94.38,88.77,92.165,-0.845,-0.91,233400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",101.67,102.2,91.76,93.010002,-10.84,-10.44,369200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",97.080002,106.4,103.85,6.75,6.95,678700,{"date":818,"open":562,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",101.15,94.69,97.099998,-3.65,-3.62,499700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",98.17,104.5,94.33,100.75,3.61,3.72,459400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",97.48,99.912,95,97.14,-0.44,-0.45,527700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",96.4,97.59,91.37,97.58,2.64,2.78,215100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":169,"volume":859,"transactions":9,"vwap":857},"2026-07-01",94.63,103.79,92.5,94.94,0.19,297100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":242,"volume":867,"transactions":9,"vwap":865},"2026-06-30",95.43,95.655,93.13,94.75,-0.75,217900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":39,"volume":875,"transactions":9,"vwap":873},"2026-06-29",94.12,95.665,88.8,95.5,0.69,410700,{"date":877,"open":878,"high":879,"low":769,"close":880,"change":881,"percent_change":445,"volume":882,"transactions":9,"vwap":880},"2026-06-26",93.38,96.081001,94.81,-0.5,619800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",95.57,98.5,90.69,95.31,0.17,0.18,284000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",92.71,97.89,92.118,95.14,2.23,2.4,316200,{"date":902,"open":903,"high":886,"low":904,"close":905,"change":906,"percent_change":446,"volume":907,"transactions":9,"vwap":905},"2026-06-23",91.51,86.4,92.91,-0.39,342800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":413,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-22",93.55,96.19,90.99,93.3,0.27,235300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":274,"volume":923,"transactions":9,"vwap":921},"2026-06-18",96.7,99.33,91.183,93.050003,-1.15,473500,{"date":925,"open":926,"high":927,"low":928,"close":487,"change":929,"percent_change":152,"volume":930,"transactions":9,"vwap":487},"2026-06-17",93.69,97.465,91.94,1.09,269200,{"date":932,"open":933,"high":934,"low":935,"close":596,"change":936,"percent_change":682,"volume":937,"transactions":9,"vwap":596},"2026-06-16",93.019997,95.99,92.18,-0.4,331200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":138,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-15",95.12,96.084999,91.6,93.51,1.42,380100,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",88.63,95.259,92.2,-1.34,-1.43,263300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",89.5,94.155,87.34,93.54,4.07,4.55,359500,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",87.2,93.99,89.47,0.37,0.42,399000,{"date":972,"open":769,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-09",93.34,85.66,89.099998,-0.03,248100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":84,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-08",89.14,90.84,87.215,89.13,2.44,194500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",90.080002,92.73,85.48,87.010002,-4.24,-4.65,417400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",94.11,95.59,91.019997,91.25,-3.97,-4.17,388700,{"date":1005,"open":1006,"high":941,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",93.31,90.88,95.22,1.59,1.7,328000,{"date":1013,"open":1014,"high":1015,"low":975,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",96,99.435,93.63,-5.66,-5.7,320600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",104,105.089996,96.753,99.29,-4.72,-4.54,261400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-29",104.12,105.41,101.37,104.010002,0.03,245100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":641,"percent_change":1043,"volume":808,"transactions":9,"vwap":1042},"2026-05-28",102.31,105.285,100,103.98,0.95,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",107.21,107.82,98.62,103,-3.85,-3.6,243700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",105.84,108.75,99.2,106.85,5.53,5.46,228800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",111.15,99,101.32,-9.25,-8.37,553000,{"date":1071,"open":1072,"high":259,"low":1073,"close":1074,"change":104,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",107.61,105.093002,110.57,0.51,335100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",110.98,113.95,104.42,110.010002,0.5,0.46,428200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",102.92,111.105,101.19,109.51,3.71,3.51,303500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",108.64,110.987,100.41,105.8,-2.84,-2.61,393800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1097,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1097},"2026-05-15",118.58,102.17,-7.52,-6.47,394300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",117.95,118.98,112.11,116.16,-1.79,-1.52,563700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1113,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1113},"2026-05-13",106.51,118.52,104.85,9.3,8.56,880100,{"date":1129,"open":1130,"high":1130,"low":1057,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",125,108.65,-18.93,-14.84,1273200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",150,150.98,127.17,127.58,-6.77,-5.04,1330100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",125.19,134.92,121.4,134.35001,9.83,7.89,398300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-07",141.78,120.46,124.52,-17.32,-12.21,465100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-06",128.7,142.12,127.245,141.84,13.72,10.71,774300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":889,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-05",128.95,133.89999,125.525,128.12,0.13,422300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",127.99,134.39999,127.56,127.95,-0.84,-0.65,509600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":446,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-01",129,134.059998,124.752,128.78999,-0.33,327500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":741,"volume":1202,"transactions":9,"vwap":1200},"2026-04-30",126.55,132,122.61,129.21001,4.39,539900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",128.98,131.35001,124.61,124.82,-5.845,-4.47,326700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-28",129.92999,133.295,125.37,130.66499,-0.785,-0.6,379900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-27",129.14999,133,125.425,131.45,2.39,1.85,780800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",121.19,129.60001,116.6,129.059998,9.13,7.61,617200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",118.41,131,116.07,119.93,4.84,4.21,955500,{"date":1249,"open":1250,"high":26,"low":1041,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",147.5,115.089996,31.01,36.88,2735400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",84.59,85.56,82.11,84.080002,1.695,2.06,705000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1209,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",87.099998,80.83,82.385,-6.62,241900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-17",83.11,89.89,82.875,88.23,5.12,6.16,416600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1273,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1273},"2026-04-16",83.47,83.649,80.81,-0.485,-0.58,120700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":55,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",83.07,85.94,79.765,83.595,0.405,263900,{"date":1297,"open":1298,"high":648,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",77.66,76.72,83.19,5.73,7.4,200500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":306,"volume":1311,"transactions":9,"vwap":1309},"2026-04-13",74.78,80,74.72,77.46,2.19,213700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",75.75,77.059998,72.27,75.27,-0.48,-0.63,315600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1314,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1314},"2026-04-09",66.41,77.35,8.62,12.84,508600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",67.87,71,65.38,67.13,4.78,7.67,334200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":273,"percent_change":201,"volume":1343,"transactions":9,"vwap":1342},"2026-04-07",62.9,63.69,60.325,62.35,142300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":858,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-04-06",63.72,66,62.255,0.3,147600,{"date":1352,"open":1353,"high":1347,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",64.77,63.13,63.53,-3.52,-5.25,190000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",68.76,71.65,67.050003,-0.18,-0.27,178600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",61.26,68,67.23,7.35,12.27,256700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",58.88,62.92,58.02,59.88,1.49,2.55,180300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",64.73,65.84,57.3,58.39,-7.4,-11.25,293900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",65.32,68.36,65.79,-0.67,-1.01,212600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-25",63.56,68.91,66.46,3.34,5.29,196100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",63.17,63.39,59.98,63.12,-1.51,-2.34,358100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1092,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",63.040001,65.25,62.3,64.63,6.09,202100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",63.89,64.29,60.23,60.92,-3.95,-6.09,680600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",68.18,62.66,64.87,-3.82,-5.56,184000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",68.56,69.11,66.074997,68.69,-1.02,-1.46,164100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",69.26,72.7,67.49,69.71,0.45,0.65,119400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1454,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1454},"2026-03-16",68.71,70.96,67.25,0.52,0.76,146900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",70.010002,71.4,67.79,68.74,-0.56,-0.81,137700,{"date":1479,"open":1480,"high":1480,"low":1361,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",72.29,69.3,-4.2,-5.71,159900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":532,"volume":1492,"transactions":9,"vwap":1490},"2026-03-11",71.13,74.029999,71.029999,73.5,1.87,122600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",72.19,75.91,70.98,71.63,-0.23,-0.32,219600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",69.18,73.36,68.12,71.86,2.68,3.87,265500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1504,"change":368,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2026-03-06",70.5,73,67.159,-2.09,154700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1001,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",74,74.010002,69.25,70.66,-5.32,179500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1349,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-04",75.79,76.49,74.095001,74.63,0.4,75500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":661,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-03",75.52,77.4,72.825,74.33,-4.08,142400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1545},"2026-03-02",72.48,77.49,70.715,3.36,4.53,348200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",77.23,78.48,73.425,74.13,-3.1,-4.01,229100,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1552,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1552},"2026-02-26",80.63,76.73,-3.04,-3.79,113300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-25",80.39,82.59,78.85,80.27,0.77,0.97,234200,{"date":1576,"open":1324,"high":1577,"low":1324,"close":1578,"change":306,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",81.035004,79.5,3.8,232000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1102,"volume":1588,"transactions":9,"vwap":1586},"2026-02-23",79.84,80.115,76.029999,76.59,-2.05,140800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-20",80.47,81.019997,76.17,78.64,-2.44,-3.01,81600,{"date":1599,"open":1600,"high":1601,"low":1307,"close":1602,"change":881,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",81.65,84.5,81.080002,-0.61,110900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",76.95,82.2,81.58,2.81,3.57,229900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-17",75,80.43,74.765,78.77,2.97,3.92,220700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",82.3,84.15,75.76,75.8,-6.31,-7.68,137500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1259,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1259},"2026-02-12",82.9,83.84,79.36,0.12,0.15,111000,{"date":1640,"open":1260,"high":1260,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",77.237,81.99,-1.31,-1.57,192800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",86.94,82.080002,83.3,-3.19,-3.69,138800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":222,"volume":1630,"transactions":9,"vwap":1659},"2026-02-09",83.4,88.72,82.81,86.49,2.58,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",83.22,84.98,81.35,83.91,2.38,2.92,142900,{"date":1671,"open":1672,"high":1673,"low":1553,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",82.13,84.99,81.53,-1.03,-1.25,148800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",85.19,86.175,80.511,82.56,-2.52,-2.96,170600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",82.5,88,82.145,85.080002,2.85,3.47,196000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",76.040001,84.050003,82.23,5.96,7.81,202500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1092,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-30",72.010002,76.94,70.64,76.27,5.11,291700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",74.74,75.25,72.4,72.56,-1.42,-1.92,297500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":55,"percent_change":159,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",73.52,76.725,71.93,73.98,475300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1381,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",72,73.995,71.62,73.49,2.07,146800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1730,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1730},"2026-01-26",74.27,76.18,71.25,-2.66,-3.56,183800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",79.62,74.66,-4.83,-6.08,122100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1201,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",75.17,82.16,79.49,5.85,303900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",73.010002,75.98,72.47,75.099998,2.2,3.02,146700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":123,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-20",71.75,75.58,70.6,72.9,0.87,233600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1316,"change":1780,"percent_change":1459,"volume":1781,"transactions":9,"vwap":1316},"2026-01-16",72.5,74.45,71.099998,0.47,252800,{"date":1783,"open":1784,"high":1785,"low":1779,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",75.87,76.47,71.8,-4.13,-5.44,137400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-14",73.28,76.35,71.16,75.93,2.65,3.62,116700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1792,"change":1741,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1792},"2026-01-13",75.68,75.685,70.59,-3.5,224300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-12",72.57,77.48,69.47,75.94,3.08,4.23,200200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1416,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-09",75.55,76.44,72.18,72.86,-3.11,119600,{"date":1824,"open":1825,"high":1826,"low":1520,"close":1827,"change":586,"percent_change":191,"volume":1350,"transactions":9,"vwap":1827},"2026-01-08",75.19,77,75.2,{"date":1829,"open":1818,"high":1307,"low":1772,"close":1795,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1795},"2026-01-07",-0.17,-0.22,152400,{"date":1834,"open":1627,"high":1835,"low":1836,"close":1837,"change":587,"percent_change":1399,"volume":1838,"transactions":9,"vwap":1837},"2026-01-06",78.65,75.379,76.099998,202400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-05",74.87,77.485,74.75,76.88,1.84,2.45,156700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-02",79.44,82.34,74.46,75.040001,-3.96,-5.01,280800,{"date":1858,"open":1859,"high":1860,"low":1837,"close":1861,"change":1862,"percent_change":138,"volume":1863,"transactions":9,"vwap":1861},"2025-12-31",77.42,80.48,79,1.02,293300,{"date":1865,"open":1866,"high":1867,"low":1552,"close":1868,"change":369,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-30",78.3,81,77.98,-1.63,180800,{"date":1872,"open":1873,"high":1874,"low":1553,"close":1875,"change":190,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-29",80.029999,81.794,79.27,-1.17,138100,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-26",79.66,81.098999,78.26,80.21,-0.15,-0.19,95900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1668,"volume":1894,"transactions":9,"vwap":1892},"2025-12-24",78.080002,84.985,77.845,80.36,2.28,272300,{"date":1896,"open":1897,"high":530,"low":1898,"close":1889,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1889},"2025-12-23",86.89,76.22,-9.44,-10.79,321000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-22",86.13,94.565,85.84,87.52,1.39,1.61,220400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1904,"change":640,"percent_change":1043,"volume":1916,"transactions":9,"vwap":1904},"2025-12-19",85.65,91.2,84.39,564500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":898,"percent_change":1508,"volume":1923,"transactions":9,"vwap":1922},"2025-12-18",83.72,88.84,82.7,85.32,319000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-17",80.050003,84.844,78.694,83.089996,1.52,1.86,363700,{"date":1934,"open":1935,"high":1642,"low":1615,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-16",75.88,81.57,5.36,7.03,351800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":694,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-15",81.029999,81.515,74.8,76.21,-4.22,469700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-12",82.14,83.695,79.2,79.57,-2.64,-3.21,179900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":511,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-11",84.2,87.6,81.972,82.21,-2.72,112700,{"date":1966,"open":1967,"high":1968,"low":1861,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-10",88.92,90.8,84.51,-4.38,-4.93,285400,{"date":1974,"open":905,"high":966,"low":617,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-09",88.89,-4.62,-4.94,143200,{"date":1980,"open":768,"high":1981,"low":1690,"close":943,"change":1982,"percent_change":500,"volume":1983,"transactions":9,"vwap":943},"2025-12-08",94.47,4.04,198200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":967,"change":1262,"percent_change":1989,"volume":1990,"transactions":9,"vwap":967},"2025-12-05",88.32,90.58,85.61,2.36,140300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":597,"percent_change":1937,"volume":1997,"transactions":9,"vwap":1996},"2025-12-04",81.92,89.43,81.485,87.41,275700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-03",82.92,84.9,80.080002,82.96,0.71,0.86,138700,{"date":2008,"open":2009,"high":2010,"low":1307,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-02",80.88,82.47,82.25,1.48,1.83,101800,{"date":2016,"open":2017,"high":721,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-01",84.6,78.82,80.77,-3.35,-3.98,163900,{"date":2024,"open":2025,"high":2026,"low":1867,"close":2027,"change":1084,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-28",84.61,86.225,84.12,0.55,123600,{"date":2031,"open":1921,"high":2032,"low":2033,"close":2034,"change":641,"percent_change":62,"volume":2035,"transactions":9,"vwap":2034},"2025-11-26",84.34,80.17,83.66,146000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1262,"volume":1838,"transactions":9,"vwap":2041},"2025-11-25",81.2,82.71,79.16,82.68,1.67,{"date":2044,"open":2045,"high":2046,"low":1882,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",84.11,87.835,81.010002,-2.92,-3.48,274300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1277,"volume":2058,"transactions":9,"vwap":2056},"2025-11-21",79.99,84.88,79.050003,83.93,4.09,354000,{"date":2060,"open":2061,"high":626,"low":2040,"close":1583,"change":511,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1583},"2025-11-20",83.33,-2.8,313500,{"date":2065,"open":2066,"high":2001,"low":2066,"close":1950,"change":961,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1950},"2025-11-19",77.41,5.86,409800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":412,"volume":2076,"transactions":9,"vwap":2074},"2025-11-18",77.45,79.46,76.010002,77.59,0.24,188500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1324,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1324},"2025-11-17",79.14,83.31,76.36,-1.78,-2.25,367100,{"date":2086,"open":1772,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",84.07,72.87,79.13,4.51,6.04,600100,{"date":2094,"open":1514,"high":2095,"low":1730,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-13",81.6,74.62,1.3,1.77,381800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-12",77.54,78.54,73.24,73.32,-4.52,-5.81,239900,{"date":2110,"open":2111,"high":1665,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-11",78.37,76.815,77.84,-1.16,-1.47,336500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1861,"change":732,"percent_change":1516,"volume":2122,"transactions":9,"vwap":1861},"2025-11-10",81.44,83.76,76.79,276700,{"date":2124,"open":2125,"high":2126,"low":2073,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-07",79.92,82.22,80.69,-0.3,-0.37,196700,{"date":2132,"open":2133,"high":1689,"low":1331,"close":2134,"change":358,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-06",74.24,80.99,-1.56,411000,{"date":2138,"open":1642,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-05",86.64,80.735,82.27,0.28,0.34,343500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1642,"change":2028,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1642},"2025-11-04",79.87,83.37,78.050003,0.68,284500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2119,"change":1831,"percent_change":1365,"volume":2157,"transactions":9,"vwap":2119},"2025-11-03",80.25,82.48,77.58,456500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-31",77.99,83.95,75.13,81.66,3.15,4.01,481200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-30",76,83.782,74.108,78.51,1.46,1.89,951500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1126,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-29",68.53,77.565,67.67,77.050003,12.5,665200,{"date":2185,"open":2186,"high":2178,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-28",58,57.83,68.49,9.64,16.38,817200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-27",56.25,61.21,53.39,58.85,1.56,2.72,1095200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-24",49.13,60.2,46.0099983,57.29,28.93,102.01,6079600,{"date":2211,"open":2212,"high":2213,"low":27,"close":2214,"change":661,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-23",35.0099983,36.309,28.36,-10.03,1595800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-22",37.27,37.6,30.39,31.52,-6,-15.99,370100,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-21",38.54,37.049999,37.52,-0.7,-1.83,151200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1573,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-20",37.72,39.27,37.55,38.22,2.6,105000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-17",36.31,37.48,33.5,37.25,0.655,1.79,84000,{"date":2252,"open":2253,"high":2247,"low":2254,"close":2255,"change":2248,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",36.29,34.77,36.595,1.82,105100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":789,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-15",34.85,36.15,34.44,35.94,3.25,101600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":630,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-14",34.0099983,34.82,33.46,34.81,1.25,83700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-13",32.69,34.545,32.36,34.38,1.915,5.9,133100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",34.72,34.86,31.28,32.465,-2.535,-7.24,496200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1908,"percent_change":2298,"volume":1932,"transactions":9,"vwap":2297},"2025-10-09",33.52,35.96,33.095001,35,4.14,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-08",33.87,34.465,32.099998,33.61,0.11,0.33,102500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2246,"change":1450,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2246},"2025-10-07",34.94,35.039001,32.55,-4.18,127800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-06",35.71,36.96,34.555,34.96,-0.69,-1.94,89000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2042,"volume":2331,"transactions":9,"vwap":2329},"2025-10-03",35.51,37.531,35.41,35.65,0.585,112300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-02",34,35.17,33.75,35.064999,1.085,3.19,86300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1349,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-01",33.51,34.87,32.54,33.98,0.89,119800,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-30",32.28,31.75,33.68,1.37,4.24,157000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2129,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-29",32.76,33.383,31.79,32.31,-1.13,70500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":467,"volume":2372,"transactions":9,"vwap":2370},"2025-09-26",32,33.63,31.54,32.68,0.835,171600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-25",29.56,31.96,29.285,31.845,2.145,7.22,110300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-24",29.040001,29.88,28.58,29.7,0.8,2.77,139700,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-23",27.12,29.065001,28.9,1.78,6.56,163700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2393,"change":1318,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2393},"2025-09-22",27.53,27.92,26.202,-1.74,137600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1043,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-19",26.67,29.475,26.35,27.6,3.56,426100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":630,"volume":2421,"transactions":9,"vwap":2419},"2025-09-18",26.8,27.28,26.5,26.65,0.115,95400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-17",26.71,27.375,26.19,26.535,-0.035,-0.13,105800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2323,"transactions":9,"vwap":2436},"2025-09-16",27.24,27.895,26.28,26.57,-0.615,-2.26,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":274,"volume":2446,"transactions":9,"vwap":2444},"2025-09-15",27.52,28.048,26.82,27.185,-0.335,80600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2441,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2441},"2025-09-12",28.4,28.863,27.07,-0.93,-3.27,111600,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2388,"percent_change":2460,"volume":2421,"transactions":9,"vwap":2459},"2025-09-11",27.63,28.855,28.45,2.89,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-10",29.65,27.51,27.65,-1.935,-6.54,88700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2042,"volume":2476,"transactions":9,"vwap":2474},"2025-09-09",29.17,30.23,28.455,29.585,0.485,80900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-08",27.91,29.385,27.7,29.1,0.92,3.26,136000,{"date":2487,"open":2479,"high":2488,"low":2489,"close":2490,"change":1084,"percent_change":2491,"volume":2233,"transactions":9,"vwap":2490},"2025-09-05",28.73,27.21,28.18,1.66,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-04",28.09,28.25,27.01,27.72,-0.08,-0.29,72800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":890,"percent_change":1459,"volume":2507,"transactions":9,"vwap":2506},"2025-09-03",27.59,28.49,27.19,27.8,80700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1286,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-09-02",27.88,28.24,27.545,27.62,-2.06,84200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-29",27.95,28.29,27.595,28.2,0.32,1.15,77100,{"date":2526,"open":2527,"high":27,"low":2528,"close":2510,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2510},"2025-08-28",27.5,26.89,0.48,1.75,126200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1301,"volume":2539,"transactions":9,"vwap":2537},"2025-08-27",25.98,27.77,25.27,27.4,1.485,173000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-26",25.1,26,24.27,25.915,0.875,3.49,112500,{"date":2550,"open":68,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-25",25.255,24.28,25.040001,0.04,0.16,77900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":68,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":68},"2025-08-22",24.45,25.61,24,0.84,3.48,223600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1449,"volume":1978,"transactions":9,"vwap":2570},"2025-08-21",24.58,24.94,23.77,24.16,-0.25,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-20",22.71,24.76,22.638,24.41,1.41,6.13,178800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":317,"volume":2588,"transactions":9,"vwap":2586},"2025-08-19",23.69,23.82,22.4,23,-0.87,75000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2524,"transactions":9,"vwap":2594},"2025-08-18",23.26,24.08,22.69,23.87,0.54,2.31,{"date":2598,"open":2599,"high":2559,"low":2600,"close":2601,"change":1603,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-15",23.98,22.81,23.33,-2.55,97800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":968,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",24.049999,24.475,22.9,23.94,1.57,190200,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2273,"transactions":9,"vwap":2616},"2025-08-13",22.040001,23.59,23.57,1.65,7.53,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1466,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-12",21.59,21.96,21.26,21.92,2.43,44300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2143,"percent_change":1909,"volume":2633,"transactions":9,"vwap":2632},"2025-08-11",21.2,21.585,20.57,21.4,69500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1643,"volume":2641,"transactions":9,"vwap":2639},"2025-08-08",21.55,22.1,20.55,21.059999,-0.28,80400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":629,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-07",21.58,21.645,20.77,21.34,1.72,70100,{"date":2651,"open":2652,"high":2632,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-06",20.93,20.82,20.98,0.045,0.21,64500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1001,"volume":1287,"transactions":9,"vwap":2663},"2025-08-05",21.88,23.027,20.76,20.935,-0.865,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":169,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-08-04",21.66,22.64,21.38,21.8,0.93,61600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2675,"change":1500,"percent_change":1450,"volume":2678,"transactions":9,"vwap":2675},"2025-08-01",21.6,22.24,21.371,58800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2624,"change":723,"percent_change":993,"volume":2684,"transactions":9,"vwap":2624},"2025-07-31",22.85,24.5,21.62,69000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-30",24.53,24.81,22.8,22.99,-1.27,-5.23,78100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-07-29",24.95,25.29,23.19,24.26,-0.31,-1.26,112000,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":1381,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-28",23.09,24.92,24.57,6.46,246200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2554,"volume":2717,"transactions":9,"vwap":2715},"2025-07-25",22.78,23.795,20.835,23.08,0.01,193200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2429,"percent_change":1475,"volume":2724,"transactions":9,"vwap":2723},"2025-07-24",23.040001,23.585,22.59,23.07,44900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2143,"percent_change":1381,"volume":2731,"transactions":9,"vwap":2730},"2025-07-23",23.16,23.978,22.77,23.2,127300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":609,"volume":2739,"transactions":9,"vwap":2737},"2025-07-22",22.07,23.32,21,22.86,0.74,100900,{"date":2741,"open":2682,"high":2742,"low":2637,"close":2743,"change":510,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-21",24.75,22.12,-9.53,115200,{"date":2747,"open":2748,"high":2749,"low":2591,"close":2559,"change":2750,"percent_change":1093,"volume":2751,"transactions":9,"vwap":2559},"2025-07-18",23.9,24.54,0.83,203900,{"date":2753,"open":2754,"high":2561,"low":2755,"close":2756,"change":976,"percent_change":2429,"volume":2757,"transactions":9,"vwap":2756},"2025-07-17",23.78,22.87,23.62,103800,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":874,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-16",23.17,23.99,22.656,23.65,3.01,65100,{"date":2767,"open":2715,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-07-15",24.295,22.15,22.96,0,114300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2770,"change":62,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2770},"2025-07-14",21.77,23.175,21.184,5.47,162900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2775,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2775},"2025-07-11",20.79,22.31,20.48,0.79,3.77,63000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2654,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2654},"2025-07-10",20.71,21.765,20.59,0.06,0.29,202800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":641,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-09",20.049999,21.12,19.515,20.92,4.91,322000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1009,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-07-08",18.35,20.16,17.716,19.94,8.66,301100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2806,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2806},"2025-07-07",16.1,18.44,15.825,2.02,12.37,280700,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-03",15.82,16.35,16.33,0.59,3.75,53400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-02",15.13,15.86,14.95,15.74,1.07,7.29,78800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1532,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-01",14.14,15.18,13.97,14.67,2.8,80300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-30",14.5,15.1,14.22,14.27,-0.16,-1.11,44800,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":21,"volume":2861,"transactions":9,"vwap":2859},"2025-06-27",14.66,14.745,14.26,14.43,-0.36,393100,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":90,"volume":2869,"transactions":9,"vwap":2867},"2025-06-26",14.97,15.245,14.425,14.79,-0.12,71300,{"date":2871,"open":2872,"high":2832,"low":2873,"close":2874,"change":1637,"percent_change":1862,"volume":2869,"transactions":9,"vwap":2874},"2025-06-25",14.61,14.335,14.91,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":169,"percent_change":2354,"volume":2881,"transactions":9,"vwap":2880},"2025-06-24",14.78,15.19,14.64,14.76,50100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2129,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-23",14.81,15.14,14.47,14.56,-2.48,60900,{"date":2891,"open":2892,"high":2893,"low":2874,"close":2894,"change":2640,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-20",15.39,15.84,14.93,-1.84,132800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2827,"transactions":9,"vwap":2902},"2025-06-18",14.59,15.32,14.465,15.21,0.61,4.18,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-17",14.45,15,14.185,14.6,-0.02,-0.14,63600,{"date":2915,"open":2916,"high":2916,"low":2866,"close":2917,"change":2918,"percent_change":2143,"volume":2919,"transactions":9,"vwap":2917},"2025-06-16",14.8,14.62,0.05,20800,{"date":2921,"open":2841,"high":2922,"low":2841,"close":2923,"change":2075,"percent_change":2042,"volume":2924,"transactions":9,"vwap":2923},"2025-06-13",14.77,14.57,52300,{"date":2926,"open":2842,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-12",14.88,13.92,14.33,-0.35,-2.38,53500,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2321,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-11",15.52,15.67,14.194,14.68,-4.49,59800,{"date":2942,"open":2859,"high":2943,"low":2859,"close":2944,"change":641,"percent_change":2945,"volume":2772,"transactions":9,"vwap":2944},"2025-06-10",15.585,15.37,6.81,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1780,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-06-09",13.96,14.55,13.26,14.39,3.38,81700,{"date":2955,"open":2956,"high":2948,"low":2956,"close":2928,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2928},"2025-06-06",13.11,1.03,7.99,91400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-05",13.02,13.16,12.8,12.89,-0.11,-0.85,54400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-04",13.56,13.74,12.94,13,-0.53,-3.92,30400,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2836,"transactions":9,"vwap":2982},"2025-06-03",13.05,13.9,13.53,0.57,4.4,{"date":2986,"open":2987,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":1564,"volume":2991,"transactions":9,"vwap":2989},"2025-06-02",13.46,12.72,12.96,-0.51,68500,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2640,"percent_change":423,"volume":2998,"transactions":9,"vwap":2997},"2025-05-30",13.73,13.85,13.17,13.47,76300,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":2562,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-29",12.95,13.875,13.75,6.51,140600,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":1831,"percent_change":763,"volume":3012,"transactions":9,"vwap":3011},"2025-05-28",13.43,13.461,12.865,12.91,29200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":914,"percent_change":232,"volume":3019,"transactions":9,"vwap":3018},"2025-05-27",13.09,13.33,12.675,13.13,100700,{"date":3021,"open":1373,"high":3022,"low":3023,"close":3024,"change":2522,"percent_change":1382,"volume":3025,"transactions":9,"vwap":3024},"2025-05-23",12.93,12.245,12.86,73700,{"date":3027,"open":3028,"high":3029,"low":2182,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-22",13.024,13.07,12.54,-0.62,-4.71,51800,{"date":3035,"open":3036,"high":3037,"low":3038,"close":2963,"change":133,"percent_change":874,"volume":3039,"transactions":9,"vwap":2963},"2025-05-21",12.92,13.55,12.52,162700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3029,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3029},"2025-05-20",12.45,13.175,12.38,0.6,4.81,194300,{"date":3049,"open":3050,"high":3051,"low":3050,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-19",12.15,12.635,12.47,0.14,1.14,113900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":412,"percent_change":1660,"volume":3062,"transactions":9,"vwap":3061},"2025-05-16",12.03,12.478,12.025,12.33,54700,{"date":3064,"open":3065,"high":3066,"low":3065,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-15",10.97,12.315,12.02,1.18,10.89,71700,{"date":3072,"open":3073,"high":3074,"low":179,"close":179,"change":840,"percent_change":3075,"volume":3076,"transactions":9,"vwap":179},"2025-05-14",11.25,11.31,-3.9,77200,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":682,"percent_change":3083,"volume":3019,"transactions":9,"vwap":3082},"2025-05-13",11.82,11.865,11.19,11.28,-3.67,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-12",11.61,11.92,11.524,11.71,0.535,4.79,63400,{"date":3094,"open":3073,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":866,"volume":2556,"transactions":9,"vwap":3097},"2025-05-09",11.975,11.15,11.175,-0.085,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":2555,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-08",11.11,11.955,10.901,11.26,1.44,108300,{"date":3108,"open":3109,"high":3109,"low":3110,"close":3111,"change":951,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-07",12.6,11.03,11.1,-10.77,81300,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2305,"percent_change":2347,"volume":3120,"transactions":9,"vwap":3119},"2025-05-06",12.2,12.57,11.99,12.44,165400,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3061,"change":890,"percent_change":2012,"volume":3126,"transactions":9,"vwap":3061},"2025-05-05",12.04,12.538,11.73,179400,{"date":3128,"open":3119,"high":3129,"low":3130,"close":3050,"change":1830,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3050},"2025-05-02",12.51,11.88,-1.38,122900,{"date":3134,"open":3061,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":2498,"volume":2340,"transactions":9,"vwap":3137},"2025-05-01",12.82,12.085,12.32,-0.01,{"date":3140,"open":3141,"high":3038,"low":3142,"close":3061,"change":2903,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3061},"2025-04-30",11.59,11.43,5.2,103100,{"date":3146,"open":3147,"high":3147,"low":3148,"close":3149,"change":1319,"percent_change":3150,"volume":781,"transactions":9,"vwap":3149},"2025-04-29",12.28,11.13,11.72,-5.1,{"date":3152,"open":3153,"high":2964,"low":3154,"close":3153,"change":133,"percent_change":39,"volume":3155,"transactions":9,"vwap":3153},"2025-04-28",12.35,12.23,85400,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":2142,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-04-25",11.85,12.818,11.84,12.26,2.34,41800,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":1364,"percent_change":368,"volume":3170,"transactions":9,"vwap":3169},"2025-04-24",12.19,12.74,11.875,11.98,45800,{"date":183,"open":3172,"high":3173,"low":3174,"close":3175,"change":133,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3175},12.07,12.69,12,12.16,0.75,51400]