[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLTX":3,"homepage-market-summary":30,"stock-historical-MLTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLTX","2026-10-06",{"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},"MoonLake Immunotherapeutics Class A Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MoonLake Immunotherapeutics is a clinical-stage biotechnology company advancing therapies to address unmet needs in inflammatory skin and joint diseases. The company is focused on the development of SLK, a novel tri-specific IL-17A and IL-17F inhibiting Nanobody that has the potential, based on response levels seen in clinical trials, to drive disease modification in dermatology and rheumatology patients. It is currently developing SLK in inflammatory diseases in dermatology and rheumatology where the pathophysiology is known to be driven by IL-17A and IL-17F.","130","Zug, V8",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},10.95,11.5,10.91,11.38,-0.43,-3.78,3050112.44571,18515,11.0689,23.29,8.177,1801557.1850091354,18.3,1497,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},62.75,5.95,1874448,684173653.437293,-72.24,"2025-04-24",[185,186,196,207,218,229,238,247,257,267,277,288,299,309,319,330,338,349,359,370,381,392,402,413,422,432,442,451,461,469,480,491,501,512,521,531,542,551,560,571,581,592,603,612,623,633,643,654,663,674,684,694,704,714,722,733,743,751,758,767,775,783,791,798,804,812,819,825,832,840,847,854,861,868,875,883,891,899,907,913,921,928,936,944,952,959,967,974,980,986,992,999,1006,1010,1015,1023,1031,1036,1042,1048,1054,1059,1066,1074,1082,1090,1098,1105,1113,1122,1129,1134,1142,1147,1153,1160,1167,1173,1180,1186,1193,1199,1205,1210,1218,1224,1231,1238,1244,1252,1259,1267,1272,1279,1287,1294,1299,1306,1315,1319,1326,1331,1338,1343,1348,1353,1359,1363,1370,1375,1381,1386,1391,1395,1400,1404,1409,1413,1418,1422,1431,1436,1442,1449,1456,1463,1469,1475,1483,1490,1497,1504,1512,1519,1523,1528,1533,1539,1543,1551,1555,1561,1569,1576,1584,1588,1594,1601,1608,1613,1619,1628,1634,1642,1651,1658,1666,1673,1680,1686,1694,1702,1707,1714,1720,1727,1733,1738,1746,1752,1760,1767,1774,1781,1786,1793,1799,1803,1810,1814,1819,1827,1832,1838,1844,1851,1859,1867,1873,1880,1888,1895,1902,1909,1918,1926,1933,1940,1946,1952,1959,1967,1976,1984,1991,1998,2006,2012,2018,2026,2032,2040,2047,2054,2061,2069,2078,2086,2094,2102,2111,2120,2128,2136,2144,2152,2159,2166,2173,2180,2189,2196,2204,2211,2219,2226,2235,2243,2250,2259,2267,2275,2282,2290,2297,2306,2314,2322,2329,2336,2343,2350,2357,2364,2371,2378,2384,2392,2399,2408,2415,2420,2428,2436,2443,2449,2454,2460,2468,2477,2484,2493,2499,2506,2515,2524,2531,2539,2547,2556,2564,2570,2576,2583,2592,2601,2606,2613,2620,2628,2635,2643,2651,2658,2665,2673,2682,2691,2699,2706,2712,2721,2728,2737,2744,2751,2759,2768,2777,2784,2790,2799,2805,2812,2818,2825,2832,2841,2849,2856,2864,2872,2878,2886,2892],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",11.56,11.715,11.19,-0.03,-0.26,1867251.623306,18805,11.4649,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",11.64,11.65,11.03,11.41,-0.06,-0.52,1827969.818632,28796,11.3044,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",11.73,11.84,11.29,11.47,-0.23,-1.97,1305275.666333,16136,11.5096,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",11.52,12,11.385,11.7,0.25,2.18,1994434.800446,17176,11.7598,{"date":230,"open":188,"high":223,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",11.4,11.45,-0.11,-0.95,1507032.060818,18133,11.5132,{"date":239,"open":240,"high":240,"low":241,"close":188,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",12.04,11.53,-0.48,-3.99,1656877.690335,18571,11.7068,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",12.15,12.205,11.8,-0.08,-0.66,2179618.954502,19127,12.012,{"date":258,"open":259,"high":260,"low":240,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",12.69,12.83,12.12,-0.78,-6.05,1901878.656609,22020,12.2461,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":242,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",13.41,13.69,12.23,12.9,-3.59,2003354.033746,24898,12.7819,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",12.73,13.44,12.54,13.38,0.83,6.61,2362180.696625,22737,13.0159,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",12.5,12.65,12.24,12.55,0.16,1.29,1220131.520684,15885,12.5169,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":152,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",12.28,12.4991,12.09,12.39,0.32,1803353.126702,18531,12.3208,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":233,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",12.66,12.8,12.2,12.35,-0.88,2298156.750743,20685,12.3312,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",12.29,12.51,11.88,12.46,0.26,2.13,2600600.497499,22634,12.2548,{"date":331,"open":332,"high":332,"low":333,"close":313,"change":242,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",12.7,12.02,-3.79,1797596.122151,17572,12.1706,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",12.56,13,12.22,12.68,0.17,1.36,2251133.319966,21513,12.7615,{"date":350,"open":351,"high":352,"low":353,"close":322,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",13.33,13.55,12.4724,-0.67,-5.08,2387189.334614,30102,12.7781,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",13.58,13.62,13.12,13.18,-0.54,-3.94,1221779.371943,16441,13.3071,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",14.9,15,13.66,13.72,-1.22,-8.17,1691173.213783,25697,14.0238,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",14.8,15.43,14.69,14.94,-0.07,-0.47,1464875.538594,17744,15.0528,{"date":393,"open":394,"high":395,"low":396,"close":72,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",15.06,15.24,14.87,-0.18,-1.18,1428699.844978,15628,14.9702,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",15.08,15.45,14.98,15.19,0.13,0.86,841991.143796,14117,15.203,{"date":414,"open":415,"high":416,"low":417,"close":394,"change":387,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",15.14,15.47,14.85,-0.46,1182773.902253,15512,15.0487,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":102,"volume":429,"transactions":430,"vwap":431},"2026-09-01",14.99,15.31,14.83,15.13,0.08,662548.808357,10403,15.1345,{"date":433,"open":386,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",15.11,14.63,15.05,0.06,0.4,1018169.907233,13178,14.8729,{"date":443,"open":444,"high":445,"low":446,"close":424,"change":365,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",15.6,15.765,14.965,-3.48,700464.986902,10966,15.1454,{"date":452,"open":453,"high":454,"low":416,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",15.62,15.78,15.53,-0.09,-0.58,1099993.652436,14320,15.6161,{"date":462,"open":463,"high":445,"low":464,"close":453,"change":437,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",15.5,15.335,0.39,1001603.049581,15337,15.5539,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",15.54,15.97,15.525,15.56,0.19,1.24,819513.76621,12836,15.7155,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",15.68,15.69,15.23,15.37,-0.39,-2.47,1138087.208043,17924,15.3991,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":233,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",15.99,16.1,15.58,15.76,-0.69,1351577.003768,14669,15.7385,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",16.53,16.74,15.545,15.87,-0.87,-5.2,1367622.661425,18646,15.8953,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":438,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",16.57,16.8559,16.1185,2.45,1439781.388133,21418,16.5452,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":202,"volume":528,"transactions":529,"vwap":530},"2026-08-18",16.36,16.65,16.14,16.34,-0.01,825254.390786,14076,16.3177,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",16.44,16.66,16.2,16.35,-0.12,-0.73,1200295.783141,16202,16.4011,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":191,"percent_change":397,"volume":548,"transactions":549,"vwap":550},"2026-08-14",16.31,16.67,16.3,16.47,979067.64937,19271,16.5093,{"date":552,"open":553,"high":554,"low":547,"close":555,"change":538,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",17.64,17.73,16.5,-4.24,1331491.680213,22025,16.7351,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",16.91,17.4,16.78,17.23,0.64,3.86,2911762.3754,40434,17.2021,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",17.48,15.93,16.59,-0.74,-4.27,3603665.718016,37290,16.4373,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",17.235,17.7699,16.51,17.33,-0.93,-5.09,3474025.85199,31473,16.8744,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",18.47,18.63,17.92,18.26,0.23,1.28,902056.949493,11597,18.2402,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":46,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",17.58,18.25,18.03,2.74,622662.07827,11129,17.9783,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",17.94,18.11,17.45,17.55,-0.38,-2.12,575807.297162,13069,17.6351,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":102,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",17.61,17.975,17.27,17.93,3.05,792197.742042,14169,17.7116,{"date":634,"open":635,"high":636,"low":637,"close":563,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",18.5,18.55,17.36,-1.04,-5.64,1266204.18271,19836,17.608,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",18.94,18.96,18.3699,18.44,-0.55,-2.9,791757.837999,11406,18.5017,{"date":655,"open":648,"high":656,"low":28,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",19.09,18.99,0.61,3.32,664624.265398,12698,18.8442,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",18.6,18.98,18.31,18.38,-0.33,-1.76,702723.225991,12822,18.5588,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",19.65,18.67,18.71,-1.17,-5.89,1004029.570037,14038,18.9831,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":409,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",19.2,20,19.16,19.88,4.52,875875.765813,11269,19.792,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":670,"volume":701,"transactions":702,"vwap":703},"2026-07-24",19.48,19.6,18.82,19.02,-0.34,650750.497566,8269,19.0004,{"date":705,"open":706,"high":707,"low":635,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",18.74,19.555,19.36,0.42,2.22,716375.837078,10659,19.0949,{"date":715,"open":716,"high":687,"low":677,"close":645,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",19.9,-1.12,-5.58,1137606.669965,13969,19.0924,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",19.08,20.08,18.91,20.06,1.01,5.3,1154673.933372,14437,19.6856,{"date":734,"open":735,"high":736,"low":699,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",19.95,20.29,19.05,-0.63,-3.2,628441.568625,12063,19.3812,{"date":744,"open":745,"high":746,"low":678,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",18.95,19.955,19.68,0.67,3.52,726100,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":234,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-16",19.92,18.88,19.01,-4.76,1422000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",19.44,20.040001,19.25,19.96,0.44,2.25,1004600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",20.62,19.47,19.52,-0.89,-4.36,1087700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":224,"volume":782,"transactions":9,"vwap":780},"2026-07-13",20.4,20.92,19.965,20.41,0.05,1315900,{"date":784,"open":763,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",21.28,19.7,20.36,0.43,2.16,1939600,{"date":792,"open":793,"high":725,"low":794,"close":795,"change":409,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",19.12,19.1,19.93,4.51,1530800,{"date":799,"open":646,"high":762,"low":800,"close":801,"change":252,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-08",18.73,19.07,-0.42,1195200,{"date":805,"open":726,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",19.41,18.46,19.15,0.27,1.43,1386500,{"date":813,"open":814,"high":815,"low":816,"close":754,"change":387,"percent_change":817,"volume":818,"transactions":9,"vwap":754},"2026-07-06",19,19.26,18.53,-0.37,959400,{"date":820,"open":686,"high":821,"low":822,"close":745,"change":397,"percent_change":823,"volume":824,"transactions":9,"vwap":745},"2026-07-02",19.31,18.57,-0.94,1391700,{"date":826,"open":827,"high":828,"low":656,"close":829,"change":700,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",19.75,19.917,19.13,-1.75,1119500,{"date":833,"open":834,"high":835,"low":836,"close":770,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":770},"2026-06-30",20.030001,20.12,19.34,-0.44,-2.21,1487400,{"date":841,"open":842,"high":843,"low":786,"close":844,"change":845,"percent_change":781,"volume":846,"transactions":9,"vwap":844},"2026-06-29",20.07,20.14,19.91,0.01,1314000,{"date":848,"open":849,"high":850,"low":851,"close":716,"change":456,"percent_change":852,"volume":853,"transactions":9,"vwap":716},"2026-06-26",20.01,20.34,19.78,-0.45,1678300,{"date":855,"open":856,"high":780,"low":857,"close":858,"change":527,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",20.33,19.752,19.99,-0.05,1514000,{"date":862,"open":863,"high":864,"low":865,"close":687,"change":376,"percent_change":866,"volume":867,"transactions":9,"vwap":687},"2026-06-24",19.39,20.45,18.86,-5.75,5475200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":823,"percent_change":556,"volume":874,"transactions":9,"vwap":873},"2026-06-23",20.885,22.32,20.65,21.22,1737300,{"date":876,"open":877,"high":25,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",20.025,19.745,22.16,2.95,15.36,3494000,{"date":884,"open":885,"high":886,"low":814,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",19.63,19.8,19.21,0.02,0.1,774500,{"date":892,"open":699,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",20.125,18.75,19.19,0.21,1.11,878800,{"date":900,"open":901,"high":902,"low":903,"close":666,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":666},"2026-06-16",19.27,19.35,18.23,-0.21,-1.09,811200,{"date":908,"open":814,"high":887,"low":909,"close":895,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":895},"2026-06-15",18.65,0.5,2.68,575700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":729,"volume":920,"transactions":9,"vwap":918},"2026-06-12",17.72,18.705,17.67,18.69,0.94,738200,{"date":922,"open":923,"high":628,"low":924,"close":925,"change":325,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-11",17.39,17.2,17.75,1.49,726200,{"date":929,"open":930,"high":628,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",17.69,17,17.49,-0.31,-1.74,695100,{"date":937,"open":938,"high":726,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",18.29,17.355,17.8,-0.2,-1.11,962600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":889,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",18.24,18.265,17.835,18,0.56,1213700,{"date":953,"open":909,"high":706,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",17.66,17.9,-0.82,-4.38,538600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":60,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-04",18.35,18.85,18.21,18.72,2.46,439700,{"date":968,"open":969,"high":970,"low":930,"close":971,"change":438,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",17.81,18.61,18.27,2.24,570000,{"date":975,"open":976,"high":976,"low":954,"close":977,"change":234,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-02",18.58,17.87,-5.05,1119800,{"date":981,"open":699,"high":982,"low":961,"close":698,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":698},"2026-06-01",19.075001,-0.36,-1.88,679500,{"date":987,"open":988,"high":697,"low":989,"close":990,"change":910,"percent_change":911,"volume":991,"transactions":9,"vwap":990},"2026-05-29",18.77,18.635,19.18,1146600,{"date":993,"open":994,"high":995,"low":938,"close":996,"change":809,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-28",18.36,18.9,18.68,1.47,567500,{"date":1000,"open":903,"high":1001,"low":615,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-27",18.76,18.41,0.18,0.99,928700,{"date":1007,"open":1008,"high":976,"low":614,"close":903,"change":152,"percent_change":89,"volume":1009,"transactions":9,"vwap":903},"2026-05-26",18.19,575200,{"date":1011,"open":635,"high":894,"low":949,"close":1008,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1008},"2026-05-22",-0.28,-1.52,653600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":594,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":594},"2026-05-21",16.83,18.49,16.75,1.42,8.33,926200,{"date":1024,"open":1025,"high":1026,"low":503,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",16.6,17.25,17.049999,0.68,4.15,604500,{"date":1032,"open":523,"high":1033,"low":496,"close":1034,"change":387,"percent_change":20,"volume":1035,"transactions":9,"vwap":1034},"2026-05-19",16.69,16.37,1008300,{"date":1037,"open":616,"high":1038,"low":1039,"close":533,"change":942,"percent_change":1040,"volume":1041,"transactions":9,"vwap":533},"2026-05-18",17.543,16.11,-6.32,933800,{"date":1043,"open":597,"high":597,"low":1044,"close":617,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":617},"2026-05-15",17.5,-0.84,-4.57,585600,{"date":1049,"open":635,"high":894,"low":1050,"close":1051,"change":1052,"percent_change":233,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",17.86,18.39,-0.02,692100,{"date":1055,"open":606,"high":976,"low":1056,"close":1002,"change":89,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1002},"2026-05-13",18.02,1.21,1188000,{"date":1060,"open":894,"high":1061,"low":1062,"close":1008,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1008},"2026-05-12",19.162,17.82,-0.65,-3.45,1577500,{"date":1067,"open":946,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",21,17.84,18.84,1.78,10.43,3343100,{"date":1075,"open":1076,"high":1077,"low":562,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-08",17.37,17.41,17.059999,-0.14,-0.81,961700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":924,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":924},"2026-05-07",17.51,17.605,16.88,-0.5,-2.82,765300,{"date":1091,"open":1092,"high":1093,"low":1086,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-06",16.9,17.85,17.7,0.69,4.06,548900,{"date":1099,"open":1100,"high":949,"low":1101,"close":1102,"change":649,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",17.6,16.97,17.01,-3.13,701400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":283,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",16.7,17.715,16.482,17.56,4.96,998400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",16.43,16.85,16.059999,16.73,0.35,2.14,859400,{"date":1123,"open":1124,"high":534,"low":1125,"close":1126,"change":809,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",16.33,16.07,16.38,1.68,568800,{"date":1130,"open":555,"high":575,"low":1131,"close":1039,"change":649,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1039},"2026-04-29",16.01,-3.3,561000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":534,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":534},"2026-04-28",16.86,17.09,16.64,-0.19,-1.13,425400,{"date":1143,"open":1026,"high":1144,"low":504,"close":1116,"change":669,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1116},"2026-04-27",17.63,-1.92,480200,{"date":1148,"open":1092,"high":586,"low":1149,"close":1150,"change":224,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",16.54,17.18,1.48,672400,{"date":1154,"open":1155,"high":573,"low":564,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-23",17.19,16.93,-0.29,-1.68,640000,{"date":1161,"open":1162,"high":969,"low":1163,"close":1164,"change":1165,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-22",17.47,16.52,17.22,0,1213000,{"date":1168,"open":1050,"high":1169,"low":1170,"close":1164,"change":354,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1164},"2026-04-21",18.045,17.12,-3.75,729800,{"date":1174,"open":28,"high":1175,"low":1176,"close":1177,"change":852,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",18.468,17.83,17.89,-2.45,570700,{"date":1181,"open":28,"high":822,"low":1182,"close":1183,"change":159,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-17",18.13,18.34,3.09,859600,{"date":1187,"open":1188,"high":903,"low":1189,"close":1190,"change":213,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",18.08,17.52,17.79,-1.28,860500,{"date":1194,"open":970,"high":1195,"low":977,"close":1056,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1056},"2026-04-15",19.014999,-0.76,-4.05,1077300,{"date":1200,"open":894,"high":676,"low":1201,"close":1202,"change":1119,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",18.665,18.78,1.9,1080300,{"date":1206,"open":1069,"high":678,"low":1069,"close":1207,"change":127,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",18.43,2.62,728900,{"date":1211,"open":1212,"high":1213,"low":614,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",19.5,19.73,17.96,-1.45,-7.47,1250000,{"date":1219,"open":807,"high":1220,"low":1183,"close":806,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":806},"2026-04-09",19.49,0.81,4.35,1695800,{"date":1225,"open":1226,"high":1202,"low":1227,"close":665,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":665},"2026-04-08",17.38,17.101,1.52,8.9,1839300,{"date":1232,"open":1233,"high":1234,"low":585,"close":1235,"change":889,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-07",16.92,17.388,17.08,0.59,1076000,{"date":1239,"open":1240,"high":1177,"low":562,"close":1241,"change":618,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",17.26,16.98,-2.19,1019500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":637,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":637},"2026-04-02",16.29,17.53,16.02,0.84,5.08,1687100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1163,"change":619,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1163},"2026-04-01",18.14,18.32,15.77,-11.37,4454600,{"date":1260,"open":1261,"high":814,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",17.24,17.215,18.64,1.71,10.1,3015200,{"date":1268,"open":1240,"high":917,"low":1269,"close":1156,"change":486,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1156},"2026-03-30",16.415,-2.25,1341000,{"date":1273,"open":1274,"high":1177,"low":1275,"close":1276,"change":20,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",17.68,17.192,17.32,-2.42,479000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":925,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":925},"2026-03-26",17.78,18.125,17.545,-0.27,-1.5,1348900,{"date":1288,"open":1156,"high":1289,"low":1290,"close":1056,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1056},"2026-03-25",18.030001,16.875,1.31,7.84,710300,{"date":1295,"open":1033,"high":1092,"low":526,"close":1296,"change":1297,"percent_change":234,"volume":1298,"transactions":9,"vwap":1296},"2026-03-24",16.71,-0.16,552500,{"date":1300,"open":1301,"high":1276,"low":555,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-23",16.99,16.87,0.6,3.69,776500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",16.68,16.89,16.030001,16.27,-0.41,-2.46,682600,{"date":1316,"open":924,"high":924,"low":523,"close":1308,"change":60,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1308},"2026-03-19",2.77,905400,{"date":1320,"open":1321,"high":564,"low":1322,"close":1323,"change":365,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-18",16.655,16.22,16.23,-3.22,620800,{"date":1327,"open":1033,"high":1150,"low":1328,"close":1329,"change":152,"percent_change":107,"volume":1330,"transactions":9,"vwap":1329},"2026-03-17",16.455,16.77,604400,{"date":1332,"open":565,"high":1333,"low":1334,"close":1118,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1118},"2026-03-16",17.455,16.715,-0.4,-2.34,1113200,{"date":1339,"open":1340,"high":1190,"low":1078,"close":1341,"change":889,"percent_change":1236,"volume":1342,"transactions":9,"vwap":1341},"2026-03-13",17.14,17.13,679100,{"date":1344,"open":1044,"high":1094,"low":1101,"close":1345,"change":1080,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-12",17.030001,-4.54,801500,{"date":1349,"open":1001,"high":836,"low":1350,"close":1069,"change":1087,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1069},"2026-03-11",17.74,-2.73,824900,{"date":1354,"open":1355,"high":918,"low":1356,"close":1183,"change":888,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1183},"2026-03-10",18.22,18.070999,0.11,754600,{"date":1360,"open":949,"high":1361,"low":628,"close":1255,"change":344,"percent_change":919,"volume":1362,"transactions":9,"vwap":1255},"2026-03-09",18.8,924900,{"date":1364,"open":925,"high":1365,"low":1366,"close":1367,"change":408,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-06",18.2,17.34,18.15,0.72,884800,{"date":1371,"open":1372,"high":1373,"low":1094,"close":1056,"change":537,"percent_change":253,"volume":1374,"transactions":9,"vwap":1056},"2026-03-05",17.97,18.33,762500,{"date":1376,"open":1377,"high":1378,"low":553,"close":1254,"change":60,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1254},"2026-03-04",17.805,18.18,2.54,671600,{"date":1382,"open":616,"high":1383,"low":1384,"close":930,"change":845,"percent_change":437,"volume":1385,"transactions":9,"vwap":930},"2026-03-03",17.915,17.155,829900,{"date":1387,"open":1388,"high":1281,"low":931,"close":1274,"change":344,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1274},"2026-03-02",17.15,0.97,957000,{"date":1392,"open":932,"high":1050,"low":1026,"close":1084,"change":112,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1084},"2026-02-27",-0.96,1028000,{"date":1396,"open":614,"high":1397,"low":1044,"close":1274,"change":365,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1274},"2026-02-26",18.231,-2.96,906300,{"date":1401,"open":1402,"high":814,"low":1214,"close":1355,"change":888,"percent_change":1357,"volume":1403,"transactions":9,"vwap":1355},"2026-02-25",18.1,1371700,{"date":1405,"open":1406,"high":1406,"low":1050,"close":1365,"change":242,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1365},"2026-02-24",19.11,-2.57,1483000,{"date":1410,"open":1411,"high":1220,"low":1281,"close":996,"change":456,"percent_change":242,"volume":1412,"transactions":9,"vwap":996},"2026-02-23",18.765,3147200,{"date":1414,"open":1415,"high":1361,"low":1276,"close":988,"change":1303,"percent_change":1416,"volume":1417,"transactions":9,"vwap":988},"2026-02-20",17.98,3.3,1983000,{"date":1419,"open":648,"high":648,"low":1110,"close":1420,"change":1012,"percent_change":1013,"volume":1421,"transactions":9,"vwap":1420},"2026-02-19",18.17,1218200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",17.485,18.895,17.377,18.45,0.93,5.31,2904100,{"date":1432,"open":454,"high":625,"low":454,"close":1189,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1189},"2026-02-17",1.75,11.1,2257600,{"date":1437,"open":483,"high":1438,"low":1439,"close":1256,"change":294,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1256},"2026-02-13",16.055,15.52,1.02,1062500,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":397,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-12",15.82,15.27,15.61,-1.14,1014300,{"date":1450,"open":1451,"high":506,"low":1452,"close":1453,"change":344,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-11",15.65,15.44,15.79,1.09,665000,{"date":1457,"open":1453,"high":1458,"low":1459,"close":453,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":453},"2026-02-10",16.15,15.49,-0.13,-0.83,782800,{"date":1464,"open":463,"high":1465,"low":484,"close":1466,"change":107,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-09",15.865,15.75,1.55,732500,{"date":1470,"open":372,"high":453,"low":1471,"close":1472,"change":88,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-06",14.825,15.51,5.01,861300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":192,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-05",14.76,15.22,14.515,14.77,-1.73,1382600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":700,"percent_change":838,"volume":1489,"transactions":9,"vwap":1488},"2026-02-04",15.26,15.57,14.47,15.03,1588100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":485,"change":802,"percent_change":1495,"volume":1496,"transactions":9,"vwap":485},"2026-02-03",15.9,16.164,15.15,-2.66,1071400,{"date":1498,"open":1499,"high":1500,"low":1256,"close":1453,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1453},"2026-02-02",16.18,16.685,0.12,0.77,1571600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":365,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",16.25,16.39,15.64,15.67,-3.33,1161200,{"date":1513,"open":1499,"high":1514,"low":453,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-29",16.56,16.21,-0.04,-0.25,1222600,{"date":1520,"open":1246,"high":514,"low":1521,"close":1506,"change":1165,"percent_change":1165,"volume":1522,"transactions":9,"vwap":1506},"2026-01-28",15.88,1038000,{"date":1524,"open":1521,"high":1525,"low":1526,"close":1506,"change":81,"percent_change":1120,"volume":1527,"transactions":9,"vwap":1506},"2026-01-27",16.45,15.86,920100,{"date":1529,"open":495,"high":1124,"low":1530,"close":1531,"change":781,"percent_change":305,"volume":1532,"transactions":9,"vwap":1531},"2026-01-26",15.2,15.91,1100800,{"date":1534,"open":453,"high":1535,"low":1536,"close":1526,"change":107,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1526},"2026-01-23",16.0060005,15.41,1.54,1349000,{"date":1540,"open":1296,"high":1136,"low":463,"close":453,"change":905,"percent_change":1541,"volume":1542,"transactions":9,"vwap":453},"2026-01-22",-6.52,1599500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1296,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1296},"2026-01-21",16.28,16.84,15.83,0.38,2.33,2463100,{"date":1552,"open":575,"high":931,"low":1553,"close":1124,"change":20,"percent_change":1407,"volume":1554,"transactions":9,"vwap":1124},"2026-01-20",16.16,2120600,{"date":1556,"open":1507,"high":1086,"low":1499,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-16",16.76,0.41,2.51,1463500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":536,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":536},"2026-01-15",16.48,16.94,15.7,-1.06,-6.09,2914000,{"date":1570,"open":1170,"high":1571,"low":1572,"close":1077,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1077},"2026-01-14",17.91,17.02,0.31,1.81,1966900,{"date":1577,"open":1578,"high":1579,"low":562,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-13",18.059999,18.09,17.1,-0.99,-5.47,1801800,{"date":1585,"open":1361,"high":1361,"low":1233,"close":1579,"change":1335,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2026-01-12",-2.16,4681800,{"date":1589,"open":1590,"high":909,"low":1591,"close":1018,"change":1029,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1018},"2026-01-09",15.17,14.92,28.94,14670100,{"date":1595,"open":1596,"high":1507,"low":1597,"close":1598,"change":629,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-08",16.19,13.71,14.34,27.02,24534600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":211,"change":1501,"percent_change":1606,"volume":1607,"transactions":9,"vwap":211},"2026-01-07",11.27,11.605,11.17,1.07,2004900,{"date":1609,"open":1610,"high":1611,"low":1434,"close":1605,"change":1052,"percent_change":397,"volume":1612,"transactions":9,"vwap":1605},"2026-01-06",11.28,11.695,1617300,{"date":1614,"open":251,"high":1615,"low":1616,"close":190,"change":1196,"percent_change":1617,"volume":1618,"transactions":9,"vwap":190},"2026-01-05",11.985,11.06,-6.36,2405400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",13.17,13.3,11.85,11.95,-1.23,-9.33,2087800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":364,"change":191,"percent_change":213,"volume":1633,"transactions":9,"vwap":364},"2025-12-31",13.15,13.32,13.04,780400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-30",13.59,13.68,13.21,-0.485,-3.54,1044400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-29",13.77,13.9,13.48,13.695,-0.135,-0.98,953600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1516,"percent_change":1157,"volume":1657,"transactions":9,"vwap":1656},"2025-12-26",13.81,13.99,13.51,13.83,917800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":408,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-24",13.78,14.12,13.607,13.87,0.95,536500,{"date":1667,"open":1668,"high":1669,"low":1631,"close":1670,"change":224,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-23",13.37,14.02,13.74,1.85,916500,{"date":1674,"open":1675,"high":1653,"low":1676,"close":1677,"change":889,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-22",13.45,13.321,13.49,0.75,1450400,{"date":1681,"open":1631,"high":1655,"low":1682,"close":1683,"change":408,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-19",13.09,13.39,0.98,1123800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":497,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-18",13.94,14.138,13.14,13.26,-4.95,1679500,{"date":1695,"open":1696,"high":1697,"low":1653,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-17",15.34,15.4,13.95,-1.39,-9.06,1215300,{"date":1703,"open":1704,"high":881,"low":1704,"close":1696,"change":1440,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1696},"2025-12-16",14.26,7.12,2421000,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":388,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-15",14.79,14.29,14.32,-3.18,1360700,{"date":1715,"open":1716,"high":406,"low":1717,"close":1709,"change":1368,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1709},"2025-12-12",14.24,14.1,5.12,2513800,{"date":1721,"open":1722,"high":1723,"low":1663,"close":1724,"change":365,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",14.44,14.584,14.07,-3.7,2235400,{"date":1728,"open":1729,"high":426,"low":1730,"close":1731,"change":437,"percent_change":1558,"volume":1732,"transactions":9,"vwap":1731},"2025-12-10",14.64,14.22,14.61,1295000,{"date":1734,"open":1735,"high":436,"low":1717,"close":1736,"change":203,"percent_change":1064,"volume":1737,"transactions":9,"vwap":1736},"2025-12-09",14.96,14.55,1654600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":344,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-08",14.91,15.555,14.71,15.07,1.14,2590900,{"date":1747,"open":404,"high":1748,"low":1749,"close":372,"change":1750,"percent_change":738,"volume":1751,"transactions":9,"vwap":372},"2025-12-05",15.339,14.84,-0.095,1255300,{"date":1753,"open":1683,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-04",15.25,13.35,14.995,1.645,12.32,4067600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1755,"change":283,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1755},"2025-12-03",12.58,13.555,12.49,6.63,1634800,{"date":1768,"open":363,"high":1769,"low":1770,"close":1771,"change":538,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-02",13.22,12.48,12.52,-5.51,1952400,{"date":1775,"open":1776,"high":1777,"low":1638,"close":1778,"change":242,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-01",13.6,13.7,13.25,-3.5,1648700,{"date":1782,"open":1645,"high":1783,"low":1597,"close":1784,"change":387,"percent_change":73,"volume":1785,"transactions":9,"vwap":1784},"2025-11-28",14.105,13.73,915700,{"date":1787,"open":1788,"high":1654,"low":1789,"close":1790,"change":475,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-26",13.61,13.365,13.8,1.4,2423400,{"date":1794,"open":1795,"high":1796,"low":1632,"close":1788,"change":137,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1788},"2025-11-25",13.2,13.615,3.5,2470700,{"date":1800,"open":332,"high":1778,"low":343,"close":1630,"change":46,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1630},"2025-11-24",3.79,1923200,{"date":1804,"open":341,"high":1805,"low":1806,"close":1807,"change":669,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-21",13.19,12.43,12.67,-2.54,2311300,{"date":1811,"open":1788,"high":1654,"low":1812,"close":341,"change":365,"percent_change":243,"volume":1813,"transactions":9,"vwap":341},"2025-11-20",12.99,1348600,{"date":1815,"open":282,"high":1637,"low":364,"close":1816,"change":82,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-19",13.54,1.04,1479000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1558,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-18",12.88,13.833,12.71,13.4,3.16,3426400,{"date":1828,"open":1829,"high":1805,"low":343,"close":1812,"change":89,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1812},"2025-11-17",12.77,1.72,1812400,{"date":1833,"open":314,"high":1834,"low":1835,"close":1829,"change":896,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1829},"2025-11-14",12.965,12.21,1.67,1413600,{"date":1839,"open":260,"high":1840,"low":1841,"close":340,"change":904,"percent_change":1842,"volume":1843,"transactions":9,"vwap":340},"2025-11-13",13.065,12.27,-1.64,2381900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1829,"change":1440,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1829},"2025-11-12",11.83,12.84,11.77,8.68,3183400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1428,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-11",10.83,11.81,10.65,11.75,8.6,2212200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":475,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-10",10.63,10.88,10.52,10.82,1.79,1506800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1861,"change":81,"percent_change":1416,"volume":1872,"transactions":9,"vwap":1861},"2025-11-07",10.19,10.645,9.84,2145300,{"date":1874,"open":1861,"high":1861,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-06",10.02,10.29,-0.3,-2.83,1840000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":137,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-05",10.6,10.75,10.01,10.59,4.54,4583800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":387,"percent_change":497,"volume":1894,"transactions":9,"vwap":1893},"2025-11-04",10.05,10.598,9.96,10.13,2229200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":889,"percent_change":1004,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",10.325,10.55,10.063,10.2,2340800,{"date":1903,"open":1904,"high":1893,"low":1905,"close":1265,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1265},"2025-10-31",9.83,9.7,0.29,2.96,2182000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-30",9.52,10.4,9.495,9.81,0.2,2.08,3877800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":904,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-29",9.46,9.98,9.37,9.61,-2.14,2118000,{"date":1927,"open":1875,"high":1928,"low":1929,"close":1930,"change":1517,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-28",10.11,9.8,9.82,-2.48,2018500,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":159,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-27",9.56,10.08,10.07,5.78,2498500,{"date":1941,"open":1942,"high":1905,"low":1943,"close":1911,"change":437,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1911},"2025-10-24",9.45,9.36,0.63,1660500,{"date":1947,"open":1923,"high":1948,"low":1949,"close":1920,"change":1079,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1920},"2025-10-23",9.67,9.31,-1.46,2050900,{"date":1953,"open":1954,"high":1955,"low":1229,"close":1956,"change":764,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-22",9,9.64,9.6,4.8,3222700,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-21",9.35,8.999,9.16,-0.195,-2.08,2156000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-20",9.33,9.47,9.08,9.355,0.235,2.58,2713300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":192,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-17",9.09,9.267,8.8,9.12,-2.77,4529700,{"date":1985,"open":1930,"high":1986,"low":1987,"close":1988,"change":73,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-16",10.128,9.25,9.38,-5.16,4590600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1517,"percent_change":487,"volume":1997,"transactions":9,"vwap":1996},"2025-10-15",10.15,10.25,9.48,9.89,6065900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":203,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",10.5,10.93,10.12,10.14,-4.88,5061600,{"date":2007,"open":2008,"high":16,"low":1928,"close":2009,"change":438,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-13",10.26,10.66,3.9,4748000,{"date":2013,"open":2014,"high":1885,"low":2015,"close":2008,"change":2016,"percent_change":1988,"volume":2017,"transactions":9,"vwap":2008},"2025-10-10",9.5,9.34,0.88,9609100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1988,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1988},"2025-10-09",9.479,10.04,9.3,0.28,3.08,7746400,{"date":2027,"open":2028,"high":1955,"low":1954,"close":2029,"change":397,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-08",9.29,9.1,-1.94,6091500,{"date":2033,"open":2034,"high":2035,"low":26,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-07",8.63,9.54,9.28,0.62,7.16,14844000,{"date":2041,"open":2042,"high":1911,"low":2043,"close":2044,"change":598,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-06",8.94,8.53,8.66,2.73,13015300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1389,"percent_change":341,"volume":2053,"transactions":9,"vwap":2052},"2025-10-03",7.53,8.5,7.5,8.43,15616900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":438,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-02",6.88,7.46,6.56,5.67,13887900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":233,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-01",6.96,7.43,6.84,7.06,-1.53,11810300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-30",6.41,7.48,6.08,7.17,0.925,14.81,36819800,{"date":2079,"open":2080,"high":2081,"low":179,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-09-29",6.975,7.14,6.245,-55.745,-89.93,79740400,{"date":2087,"open":2088,"high":178,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-26",56.81,56.68,61.99,5.61,9.95,1149800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":796,"volume":2101,"transactions":9,"vwap":2099},"2025-09-25",53.95,57.0099983,53.43,56.38,2.435,751500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-24",52.2,54.615,52,53.945,1.405,2.67,469200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-23",54.7,55.125,52.3,52.54,-2.44,-4.44,719100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":117,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-22",53.6,55.525,52.62,54.98,2.23,464800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":618,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-19",54,55,52.716,53.78,-0.7,649100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":147,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-18",51.37,54.635,51.185,54.16,5.82,725500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1965,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-17",53.76,54.51,50.84,51.18,-3.91,1371900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":527,"percent_change":1052,"volume":2158,"transactions":9,"vwap":2157},"2025-09-16",53.27,54.115,52.74,53.26,1468100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2154,"change":2164,"percent_change":476,"volume":2165,"transactions":9,"vwap":2154},"2025-09-15",52.9,53.87,51.445,0.65,765800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2124,"change":1158,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2124},"2025-09-12",53.85,54.965,52.452,-3.09,865000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":889,"percent_change":1003,"volume":2179,"transactions":9,"vwap":2178},"2025-09-11",53.79,55.385,52.67,54.3,706100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-10",57,57.625,53.83,54.2,-2.8,-4.91,839900,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2182,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2182},"2025-09-09",61.02,56.785,-4.12,-6.74,717100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1127,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-08",59.5,61.17,58.98,61.12,2.83,593500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1012,"percent_change":388,"volume":2210,"transactions":9,"vwap":2209},"2025-09-05",60.63,61.295,59.11,59.44,1519900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":89,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-04",59.52,59.97,56.805,59.72,0.37,677000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2198,"change":919,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2198},"2025-09-03",58.5,61.87,58.33,1.61,1046400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-02",55.84,58.99,55.15,58.56,2.81,5.04,677400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1664,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-29",54.89,56.18,53.18,55.75,1.73,607800,{"date":2244,"open":2245,"high":2246,"low":2178,"close":2247,"change":2248,"percent_change":717,"volume":2249,"transactions":9,"vwap":2247},"2025-08-28",55.12,55.995,54.8,-0.62,419100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-27",54.19,55.79,54.080002,55.42,0.92,1.69,311100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1460,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-26",55.17,55.7,53.285,54.5,-0.24,663300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1270,"volume":2274,"transactions":9,"vwap":2272},"2025-08-25",55.89,56.78,54.45,54.63,-1.26,578300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2269,"change":1830,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2269},"2025-08-22",54.6,56.13,53.64,3.18,257600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":437,"volume":2289,"transactions":9,"vwap":2287},"2025-08-21",54.21,54.62,52.63,54.17,0.03,457300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1151,"percent_change":2232,"volume":2296,"transactions":9,"vwap":2295},"2025-08-20",52.6,54.34,52.02,54.14,385500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-19",53.41,53.8,52.36,52.66,-1.07,-1.99,321700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":253,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-18",54.74,55.81,53.51,53.73,-1.21,368700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":772,"volume":2321,"transactions":9,"vwap":2319},"2025-08-15",54.88,55.3,53.099998,54.39,-0.49,369200,{"date":2323,"open":2324,"high":2325,"low":2130,"close":2316,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2316},"2025-08-14",55.39,56,-0.77,-1.38,269700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1221,"percent_change":1151,"volume":2335,"transactions":9,"vwap":2334},"2025-08-13",54.95,55.96,54.44,55.65,347300,{"date":2337,"open":2338,"high":2339,"low":2299,"close":2340,"change":2341,"percent_change":608,"volume":2342,"transactions":9,"vwap":2340},"2025-08-12",53.48,54.99,54.84,1.46,371700,{"date":2344,"open":2345,"high":2098,"low":2346,"close":2347,"change":1684,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-11",52.07,51.74,53.38,1.87,238000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":96,"percent_change":1684,"volume":2356,"transactions":9,"vwap":2355},"2025-08-08",51.85,52.5,51.4,52.4,274300,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":507,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-07",52.92,51.080002,51.89,-1.65,303000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1063,"percent_change":376,"volume":2370,"transactions":9,"vwap":2369},"2025-08-06",53.31,53.4,51.623,52.76,535800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2299,"change":2376,"percent_change":344,"volume":2377,"transactions":9,"vwap":2299},"2025-08-05",53.62,53.75,52.32,0.09,427300,{"date":2379,"open":2157,"high":2133,"low":2380,"close":2381,"change":438,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-04",52.099998,53.32,0.76,482300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2359,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2359},"2025-08-01",50.060001,52.93,50.040001,2.48,4.92,957600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1052,"percent_change":1516,"volume":2398,"transactions":9,"vwap":2397},"2025-07-31",50.63,51.59,49.46,50.44,836600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-30",52.46,52.57,46.12,50.46,-1.89,-3.61,1175400,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":619,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-29",54.47,51.65,52.35,-3.89,365800,{"date":2416,"open":2131,"high":2417,"low":2293,"close":2410,"change":2418,"percent_change":905,"volume":2419,"transactions":9,"vwap":2410},"2025-07-28",55.91,-0.6,522500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":152,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-25",55.44,55.72,54.36,55.07,0.07,386700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":172,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-24",55.63,56.58,54.87,55.029999,-1.27,384200,{"date":2437,"open":2287,"high":2438,"low":2130,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-07-23",57.45,55.74,2.17,4.05,702800,{"date":2444,"open":2146,"high":2445,"low":2446,"close":2447,"change":1165,"percent_change":1165,"volume":2448,"transactions":9,"vwap":2447},"2025-07-22",54.263,52.65,53.57,341700,{"date":2450,"open":2154,"high":2451,"low":2452,"close":2447,"change":46,"percent_change":122,"volume":2453,"transactions":9,"vwap":2447},"2025-07-21",54.41,53.029999,233900,{"date":2455,"open":2272,"high":2272,"low":2456,"close":2457,"change":905,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-18",52.86,53.09,-2.01,379900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1825,"volume":2467,"transactions":9,"vwap":2465},"2025-07-17",53.07,54.58,52.535,54.18,1.66,571300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-16",50.0099983,52.99,49.975,52.52,2.85,5.74,520400,{"date":2478,"open":2479,"high":2163,"low":2480,"close":2481,"change":2482,"percent_change":1336,"volume":2483,"transactions":9,"vwap":2481},"2025-07-15",51.15,49.317,49.67,-1.19,339200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-14",49.29,51.035,49,50.86,1.86,3.8,386300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2488,"change":1501,"percent_change":224,"volume":2498,"transactions":9,"vwap":2488},"2025-07-11",48.71,49.8,47.52,510900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1303,"percent_change":476,"volume":2505,"transactions":9,"vwap":2504},"2025-07-10",48.11,49.155,46.66,48.88,689600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-09",46.84,49.12,46.6,48.28,1.53,3.27,868300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-08",47.5,47.94,46.37,46.75,-0.75,-1.58,475000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2517,"change":1699,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2517},"2025-07-07",48.7,49.15,46.86,-2.84,496400,{"date":2532,"open":2533,"high":2486,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-03",48.12,47.87,48.89,1.03,2.15,244100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":911,"volume":2546,"transactions":9,"vwap":2544},"2025-07-02",46.67,48.014999,46.32,47.86,1.25,425800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-01",47.080002,47.93,46.24,46.61,-0.59,-1.25,322800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":354,"volume":2563,"transactions":9,"vwap":2561},"2025-06-30",47.82,48.49,46.985,47.2,-0.32,422300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2497,"change":598,"percent_change":53,"volume":2569,"transactions":9,"vwap":2497},"2025-06-27",47.38,48.72,46.9,923900,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":252,"percent_change":112,"volume":2575,"transactions":9,"vwap":2574},"2025-06-26",47.69,46.385,47.29,527500,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2224,"percent_change":749,"volume":2582,"transactions":9,"vwap":2581},"2025-06-25",46,47.43,45.49,47.37,376800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-06-24",45.23,46.18,44.67,45.76,0.89,1.98,267600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-23",43.41,44.91,43.040001,44.87,1.37,3.15,393300,{"date":2602,"open":2603,"high":2603,"low":2596,"close":2604,"change":1165,"percent_change":1165,"volume":2605,"transactions":9,"vwap":2604},"2025-06-20",44,43.5,240400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2604,"change":910,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2604},"2025-06-18",43.33,44.195,42.93,1.16,414800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":889,"percent_change":598,"volume":2619,"transactions":9,"vwap":2618},"2025-06-17",42.39,43.29,42.22,43,267300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1398,"volume":2627,"transactions":9,"vwap":2625},"2025-06-16",44.85,44.94,42.85,42.9,-1.31,275000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":475,"percent_change":788,"volume":2634,"transactions":9,"vwap":2633},"2025-06-13",43.36,44.43,42.97,44.21,316200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":700,"volume":2642,"transactions":9,"vwap":2640},"2025-06-12",44.24,44.58,42.31,44.02,-0.15,820000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2193,"volume":2650,"transactions":9,"vwap":2648},"2025-06-11",46.060001,46.3,44.12,44.17,-1.9,478400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":649,"percent_change":398,"volume":2657,"transactions":9,"vwap":2656},"2025-06-10",47.11,47.45,45.92,46.07,561500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":192,"percent_change":649,"volume":2664,"transactions":9,"vwap":2663},"2025-06-09",46.8,47.57,45.8,46.62,538400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":243,"volume":2672,"transactions":9,"vwap":2670},"2025-06-06",49.25,49.805,46.73,46.88,-1.95,881400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-05",50.31,51.029999,48.42,48.83,-2.22,-4.35,1381400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-04",49.02,52.88,48.54,51.049999,2.5,5.15,1786600,{"date":2692,"open":2558,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-03",49.825,47,48.55,7.39,17.95,3954000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":148,"change":2537,"percent_change":2704,"volume":2705,"transactions":9,"vwap":148},"2025-06-02",39.31,41.19,39.049999,5.51,529500,{"date":2707,"open":2703,"high":2708,"low":2709,"close":2710,"change":781,"percent_change":408,"volume":2711,"transactions":9,"vwap":2710},"2025-05-30",39.55,37.8,39.0099983,228900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-29",38.48,39.099998,38.225,38.96,0.79,2.07,99500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1312,"percent_change":1566,"volume":2727,"transactions":9,"vwap":2726},"2025-05-28",38.83,38.865,37.785,38.17,221900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-27",39.71,40.714,38.41,38.58,-0.35,-0.9,169200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":709,"percent_change":1454,"volume":2743,"transactions":9,"vwap":2742},"2025-05-23",38.0099983,39.080002,37.92,38.93,133200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":191,"percent_change":252,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",38.21,38.79,37.79,38.51,315500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":934,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-21",39.83,40.22,38.47,38.54,-4.32,174400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-20",39.39,40.43,39.12,40.28,1.08,2.76,244900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-19",38.85,40.49,37.76,39.2,1.58,4.2,270300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1516,"percent_change":233,"volume":2783,"transactions":9,"vwap":2782},"2025-05-16",37.65,38.31,36.69,37.62,351500,{"date":2785,"open":2786,"high":2772,"low":2787,"close":2788,"change":748,"percent_change":1574,"volume":2789,"transactions":9,"vwap":2788},"2025-05-15",36.98,36.049999,37.66,368400,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-14",38.66,39.5,36.35,36.99,-1.55,-4.02,268700,{"date":2800,"open":2801,"high":2802,"low":2780,"close":2756,"change":1842,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2756},"2025-05-13",40.58,41.099998,-4.08,256200,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":1264,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-05-12",39.17,40.86,40.18,4.45,345500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2755,"change":2434,"percent_change":739,"volume":2817,"transactions":9,"vwap":2755},"2025-05-09",39.74,40.75,38.07,273600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2814,"change":1120,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2814},"2025-05-08",37.7,40.12,36.752,5.69,745300,{"date":2826,"open":2827,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":556,"volume":2831,"transactions":9,"vwap":2829},"2025-05-07",39.43,37.049999,37.6,-1.665,568000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-06",41.52,41.53,38.655,39.265,-2.64,-6.3,346500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1649,"volume":2848,"transactions":9,"vwap":2846},"2025-05-05",42.099998,42.625,41.080002,41.905,-0.415,277100,{"date":2850,"open":2851,"high":2625,"low":2852,"close":2853,"change":2016,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-02",41.74,39.857,42.32,2.12,367400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":1013,"volume":2863,"transactions":9,"vwap":2861},"2025-05-01",41.91,42,40.33,41.44,-0.64,359400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1203,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-30",40.26,42.54,40.24,42.080002,4.73,466300,{"date":2873,"open":2773,"high":2874,"low":2875,"close":2809,"change":2536,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2809},"2025-04-29",40.44,38.26,2.63,1337900,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1284,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-04-28",39.9,40.335,38.67,39.15,-0.68,541700,{"date":2887,"open":2807,"high":2888,"low":2889,"close":2890,"change":191,"percent_change":252,"volume":2891,"transactions":9,"vwap":2890},"2025-04-25",39.51,38.2,39.42,334600,{"date":183,"open":2893,"high":2894,"low":2895,"close":2896,"change":428,"percent_change":1915,"volume":2897,"transactions":9,"vwap":2896},39.37,40.064999,38.6,39.45,366700]