[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNPR":3,"homepage-market-summary":31,"stock-historical-MNPR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MNPR","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},"Monopar Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Monopar Therapeutics Inc is a clinical-stage biopharmaceutical company developing a treatment for Wilson disease and novel radiopharmaceuticals for oncology. Its Wilson disease product candidate is ALXN1840, a late-stage, investigational once-daily, oral medicine. The group radiopharmaceutical programs consist of Phase 1-stage MNPR-101-Zr for imaging cancers, and Phase 1a-stage MNPR-101-Lu and late preclinical-stage MNPR-101-Ac for the treatment of cancers that express urokinase plasminogen activator receptor (uPAR). It build drug development pipeline through both in-house efforts and licensing of late preclinical- and clinical-stage therapeutics. The Company operates as a single reportable segment, focusing on the development of clinical and preclinical product candidates.","22","Wilmette, IL",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},79.57,78.04,82.66,75.325,78.29,1.28,1.63,301956.695092,5714,78.5522,124.82,50.07,202945.96253788445,39.5,1706,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},28.4,152904,55810036.597009,78.53,"2025-04-24",[185,186,196,206,216,226,236,247,258,269,279,290,301,312,323,334,344,354,364,375,386,397,408,418,429,439,448,459,469,480,490,501,512,523,534,545,556,567,578,589,600,611,622,632,642,653,664,674,684,695,705,715,726,737,748,757,767,776,784,793,802,810,819,828,837,846,855,863,872,881,890,898,906,914,921,930,939,948,957,965,974,983,990,999,1008,1017,1025,1034,1041,1050,1058,1067,1075,1084,1092,1101,1110,1119,1127,1136,1144,1153,1162,1170,1178,1187,1196,1205,1213,1221,1228,1236,1243,1251,1260,1269,1278,1287,1296,1303,1310,1319,1328,1333,1340,1346,1355,1362,1371,1380,1387,1394,1402,1410,1419,1425,1433,1441,1449,1458,1464,1472,1481,1487,1493,1500,1507,1514,1523,1532,1541,1549,1557,1563,1571,1579,1588,1595,1604,1610,1618,1625,1632,1640,1647,1656,1664,1671,1678,1686,1695,1701,1710,1719,1726,1733,1742,1751,1759,1768,1775,1783,1791,1799,1807,1814,1822,1831,1840,1848,1856,1864,1873,1880,1888,1897,1905,1914,1923,1930,1939,1948,1957,1966,1975,1982,1991,1999,2007,2015,2023,2032,2041,2050,2059,2068,2076,2081,2089,2096,2101,2107,2112,2120,2129,2138,2145,2153,2159,2166,2173,2181,2188,2194,2202,2211,2218,2224,2231,2239,2244,2251,2258,2267,2276,2285,2293,2301,2309,2318,2325,2331,2338,2346,2355,2363,2371,2376,2383,2391,2398,2405,2412,2419,2426,2434,2442,2448,2456,2465,2474,2481,2489,2497,2505,2514,2520,2528,2536,2543,2552,2559,2566,2575,2582,2588,2594,2601,2609,2615,2622,2630,2638,2643,2648,2655,2662,2670,2676,2683,2689,2696,2703,2711,2717,2724,2731,2739,2747,2753,2762,2770,2779,2788,2797,2804,2811,2818,2825,2833,2841,2846,2851,2859,2868,2876,2883,2889,2895,2902,2910,2916,2923,2929,2936,2945,2952,2957,2963,2970,2975,2981,2989,2996,3002,3010,3017,3023,3029,3035,3042,3048,3055,3063,3071,3079,3085,3093,3101,3109,3117,3123,3130,3138,3145],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",78.72,79.59,76.24,0.32,0.41,128261.806835,4821,77.9658,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",78.36,80,77.03,77.97,0,107622.68818,3955,77.8753,{"date":207,"open":208,"high":209,"low":210,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",79.64,80.33,77.59,-1.7,-2.13,130810.467485,3864,78.6765,{"date":217,"open":199,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",82.35,79.33,79.67,-0.33,-0.41,226312.492187,5629,80.8856,{"date":227,"open":228,"high":229,"low":230,"close":199,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",82.77,83.04,79.38,-3.72,-4.44,162396.460313,5640,80.6229,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",85.24,86.69,82.92,83.72,-1.515,-1.78,268175.446185,6633,84.1481,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",89.58,90,85.06,85.235,-3.605,-4.06,105829.126324,3933,86.8879,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",88.03,90.05,86.54,88.84,-0.54,-0.6,252917.3169,8745,88.0865,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",96.78,87.59,89.38,-7.25,-7.5,89335.74502,4816,90.804,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",96.6,97.37,94.005,96.63,0.91,0.95,136008.798121,4244,95.9703,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",97.92,98.19,94.95,95.72,-0.75,-0.78,89237.248477,4012,96.3582,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",102.44,102.45,95.955,96.47,-6.23,-6.07,382775.911499,4686,97.2452,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",103.33,104.085,98.9,102.7,1.25,1.23,206599.650184,7499,101.3997,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",105.48,105.485,100.13,101.45,-2.88,-2.76,90410.380235,4363,102.9186,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",106.93,101.885,104.33,-3.99,-3.68,87737.8255,5509,104.5576,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",111.99,107.02,108.32,-1.94,-1.76,102186.825485,4512,108.8965,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",113.84,109.7725,110.26,0.3,0.27,90261.753188,4235,110.7858,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",110.55,112.56,108.84,109.96,-2.42,-2.15,94154.914605,4880,110.8159,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",112.31,116.61,112.19,112.38,-2,-1.75,111398.911145,4928,113.4817,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",115.61,117.6075,113.27,114.38,-3.18,-2.71,103870.582022,5482,115.2513,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",117.85,119,116.21,117.56,-0.99,-0.84,82245.754155,3324,117.777,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":96,"volume":415,"transactions":416,"vwap":417},"2026-09-03",117.44,121.02,115.07,118.55,2.27,208568.415311,5375,118.2101,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",119.04,121,114.2823,116.28,-1.29,-1.1,200947.697168,8130,117.8519,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",110.21,118,117.57,5.64,5.04,95174.622317,4110,114.0119,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":153,"percent_change":153,"volume":445,"transactions":446,"vwap":447},"2026-08-31",110.7,112.965,106.67,111.93,141853.975497,7250,110.4213,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",112.85,113.99,109.14,111.89,-2.05,-1.8,221550.588044,8567,111.2474,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":90,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",113.8,117.5,112.45,113.94,0.19,142827.256491,6029,114.4633,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",111.26,114.75,108.22,113.72,2.9,2.62,123770.391717,7302,111.2944,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":264,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",113.11,114.785,108.835,110.82,-0.48,133188.218815,5891,110.8973,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",106.99,113.465,104.48,111.36,3.64,3.38,239187.500848,8690,109.1604,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",111.98,113.46,105.415,107.72,-3.16,-2.85,176420.660901,6603,108.5583,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",122.01,122.6,110.84,110.88,-12.96,-10.47,208005.350696,7407,117.6925,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",118.5,124.27,114.8082,123.84,4.79,4.02,400336.415716,12296,120.0632,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",115,120,113.79,119.05,2.56,2.2,143383.345831,6725,117.1676,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",113.35,117,111.6,116.49,3.45,3.05,171113.466621,6605,115.0373,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",109.04,113.56,107.78,113.04,2.63,2.38,165719.186616,8373,109.8127,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",110.17,113.24,108.23,110.41,-4.49,-3.91,162420.774643,8665,110.8807,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",115.19,117.46,110.51,114.9,0.44,0.38,353924.362866,12138,113.7322,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",116.97,117.36,113.25,114.46,-1.89,-1.62,210654.026632,10653,114.9304,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",118.45,120.14,114.835,116.35,-2.86,-2.4,280335.456837,9206,117.2839,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",121.85,124.42,118.04,119.21,-1,-0.83,223297.660432,10943,120.144,{"date":623,"open":624,"high":26,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",119.95,119.31,120.21,0.98,0.82,285798.848475,11075,121.3158,{"date":633,"open":400,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",120.23,114.5,119.23,0.77,0.65,182720.752896,8780,118.0118,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",112.61,120.275,112.055,118.46,6.82,6.11,214366.565963,8343,117.6453,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",108.35,114.495,104.75,111.64,3.29,3.04,488862.0337,13890,110.2119,{"date":665,"open":666,"high":667,"low":668,"close":655,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",114.8,116.685,107.105,-6.31,-5.5,431271.140378,8963,112.5262,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",106.59,116.52,114.66,7.235,6.73,327067.956522,7477,112.9337,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",108.48,110.48,105.02,107.425,-1.665,-1.53,357179.827363,7975,107.1247,{"date":696,"open":369,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",110.93,104.97,109.09,-1.24,-1.12,528908.686351,11883,108.2542,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":138,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",110.29,112.16,106.34,110.33,0.42,339766.139086,10478,108.5298,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",105.47,110.23,103,109.87,4.17,3.95,229795.057069,10036,107.5159,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",110.86,111.02,101,105.7,-6.78,-6.03,297910.564404,8197,104.5399,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",113.03,116.635,110.28,112.48,-1.09,-0.96,439890.745368,12155,112.5399,{"date":749,"open":750,"high":464,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",105.89,113.57,7.67,7.24,247640.025379,7966,109.9003,{"date":758,"open":759,"high":536,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",112.46,105.31,105.9,-5.22,-4.7,121672.080919,4978,108.1429,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",106.61,111.94,104,111.12,2.6,2.4,265200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":113,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-16",108.17,110,105.32,108.52,-0.16,193700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-15",99.45,109.31,97.93,108.69,8.9,8.92,177000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-14",103.68,108.76,98.3,99.79,-3.54,-3.43,498200,{"date":803,"open":804,"high":805,"low":806,"close":314,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":314},"2026-07-13",106.15,106.9,100.5,-3.27,-3.07,214700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",103.28,107.41,97.97,106.6,2.1,2.01,149300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",99.040001,112.57,97.712,104.5,5.23,5.27,336900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",93.87,100.029999,88.33,99.27,4.05,4.25,298000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",97.11,98.955,93.855,95.22,-1.9,-1.96,163600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",98.33,101.089996,96.61,97.12,-0.67,-0.69,103900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":475,"volume":862,"transactions":9,"vwap":860},"2026-07-02",95.44,100,93.59,97.79,2.76,188300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",93.83,100.325,93.745,95.029999,2.44,2.64,177500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",96.41,97.98,91.9,92.59,-1.97,-2.08,111800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",87.68,95.75,86.3,94.56,6.88,7.85,119900,{"date":891,"open":892,"high":893,"low":894,"close":883,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":883},"2026-06-26",87.64,92.255,85.7,0.05,0.06,310300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":691,"volume":905,"transactions":9,"vwap":903},"2026-06-25",89.65,94.825,85.92,87.63,-1.36,203100,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",82.040001,89.79,88.99,7.22,8.83,300300,{"date":915,"open":916,"high":917,"low":916,"close":124,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":124},"2026-06-23",68.21,83.565,13.11,19.09,278000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-22",67.98,70.34,66.825,68.66,1.19,1.76,126200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",66.56,67.9,65,67.47,3.08,4.78,128100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",63.45,66.605,62.98,64.39,2.04,3.27,123000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-16",62.26,63.46,60.5,62.35,0.88,1.43,78400,{"date":958,"open":952,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",61.76,59.18,61.47,1.7,2.84,154200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",59.41,61.17,59.060001,59.77,0.675,1.14,154400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",59.85,61.0099983,58.0099983,59.095001,-0.325,-0.55,79100,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":381,"volume":989,"transactions":9,"vwap":987},"2026-06-10",60.0099983,61.26,59.42,-1.21,81000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-09",61.72,62.23,58.295,60.63,0.02,0.03,167500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-08",59.76,61.565,58.585,60.61,1.13,1.9,78200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",60,61,57.7,59.48,-0.13,-0.22,193300,{"date":1018,"open":952,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",64.78,59.17,59.61,-0.95,-1.57,199700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-03",60.52,61.12,57.873,60.56,-0.7,-1.14,72800,{"date":1035,"open":1036,"high":1036,"low":1037,"close":986,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":986},"2026-06-02",64.010002,60.99,-3.14,-4.88,103100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",64.64,66.080002,63.099998,64.4,-0.64,-0.98,92900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":286,"volume":1057,"transactions":9,"vwap":1055},"2026-05-29",64.37,66.575,63.28,65.040001,0.61,119400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",64.51,66.36,62.845,64.43,-0.12,-0.19,113700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":936,"volume":1074,"transactions":9,"vwap":1072},"2026-05-27",63.38,68.79,62.16,64.55,1.93,174500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",63,64.17,60.675,62.62,-0.5,-0.79,165400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":584,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-22",62.34,63.94,61.65,63.12,0.7,92200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",64.3,64.82,58,62.68,-2.27,-3.49,158000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",55.78,65.55,55,64.95,9.75,17.66,337800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-19",55.5,58.62,54.31,55.2,-1.05,-1.87,251700,{"date":1120,"open":985,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",62.040001,54.21,56.25,-3.02,-5.1,260800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-15",59.66,63.285,58.105,59.27,-1.72,-2.82,135500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1037,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1037},"2026-05-14",61.049999,62.385,58.12,-0.45,-0.73,483800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-13",60.72,61.5,57.64,61.44,0.09,0.15,302500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-12",65.44,66,60.845,61.35,-4.17,-6.36,152300,{"date":1163,"open":1164,"high":933,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",64.12,63.41,65.52,1.945,3.06,166500,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-08",61.56,65.575,63.575,1.145,1.83,183300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-07",63.25,66.16,58.53,62.43,-1.43,-2.24,198500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-06",56.95,64.28,56.81,63.86,6.98,12.27,288500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-05",54.505,57,51.75,56.88,2.24,4.1,94500,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",52.98,54.82,54.64,1.39,2.61,69200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":982,"transactions":9,"vwap":1218},"2026-05-01",52.11,53.45,50.6,53.25,1.1,2.11,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":834,"volume":1227,"transactions":9,"vwap":1225},"2026-04-30",50.26,53.63,52.15,2.03,81200,{"date":1229,"open":1230,"high":1231,"low":27,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-29",53.99,54.54,50.12,-4.36,-8,144000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":138,"percent_change":1242,"volume":956,"transactions":9,"vwap":1241},"2026-04-28",53.85,55.42,53.653,54.48,0.85,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":628,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-27",52.82,54.029999,52.35,54.02,1.54,67300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-24",53.049999,53.51,50.215,53.2,-0.04,-0.08,152100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",53.58,53.785,52.3,53.24,-0.06,-0.11,198300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-22",53.15,53.81,51.66,53.3,0.59,1.12,152600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-21",55.07,56.69,52.24,52.71,-1.99,-3.64,185500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-20",56.22,57.915,54.105,54.7,-1.52,-2.7,183400,{"date":1297,"open":1298,"high":1299,"low":1289,"close":1289,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1289},"2026-04-17",58.6,59.43,-1.48,-2.56,244700,{"date":1304,"open":1305,"high":1131,"low":1306,"close":1012,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1012},"2026-04-16",57.52,55.92,-0.21,-0.36,259900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-15",58.37,59.716,56.61,57.91,-0.01,-0.02,145300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-14",56.87,60.080002,56.44,57.92,1.84,3.28,238700,{"date":1329,"open":1289,"high":1140,"low":1330,"close":1331,"change":202,"percent_change":202,"volume":1332,"transactions":9,"vwap":1331},"2026-04-13",55.46,56.080002,169400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1331,"change":1338,"percent_change":392,"volume":1339,"transactions":9,"vwap":1331},"2026-04-10",57.6,57.76,54.67,-1.84,202600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1324,"change":1267,"percent_change":1065,"volume":1345,"transactions":9,"vwap":1324},"2026-04-09",57.23,58.39,55.9,391600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-08",55.64,58.13,54.675,58.029999,4.42,8.24,98100,{"date":1356,"open":1357,"high":1114,"low":1358,"close":1359,"change":1360,"percent_change":1014,"volume":1361,"transactions":9,"vwap":1359},"2026-04-07",52.88,50.47,53.61,-0.07,161600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",54.69,56.84,51.17,53.68,-1.45,-2.63,180300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-02",54.18,57.3,53.995,55.13,-0.26,-0.47,145100,{"date":1381,"open":1364,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1219,"volume":1386,"transactions":9,"vwap":1384},"2026-04-01",58.22,53.241,55.39,0.6,121300,{"date":1388,"open":1389,"high":1010,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-31",54.0099983,54.79,1.5,2.81,171900,{"date":1395,"open":1396,"high":1397,"low":1273,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",54.15,55.14,53.29,-0.81,-1.5,113400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":404,"volume":1409,"transactions":9,"vwap":1407},"2026-03-27",54.4,57.47,53.84,54.099998,-0.46,184300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-26",55.71,58.2,54.26,54.56,-2.39,-4.2,125400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1189,"change":962,"percent_change":936,"volume":1424,"transactions":9,"vwap":1189},"2026-03-25",56.49,58.78,55.19,250900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":455,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",55.63,57.040001,53.59,55.25,-1.01,126800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1006,"volume":1440,"transactions":9,"vwap":1438},"2026-03-23",56.98,58.3,55.48,56.26,1.05,127900,{"date":1442,"open":1382,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",58.38,54.96,55.21,-3.46,-5.9,266000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-19",57.46,60.59,54.24,58.67,0.37,0.63,194500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1436,"change":878,"percent_change":807,"volume":1463,"transactions":9,"vwap":1436},"2026-03-18",59.95,60.075001,55.34,314700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":454,"volume":1471,"transactions":9,"vwap":1469},"2026-03-17",61.42,64.865,60.21,60.27,-1.26,319900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-16",60.36,62.49,59.735,61.53,1.17,1.94,345000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1474,"change":861,"percent_change":529,"volume":1486,"transactions":9,"vwap":1474},"2026-03-13",58.57,61.029999,58.25,335100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1335,"change":1385,"percent_change":1439,"volume":1492,"transactions":9,"vwap":1335},"2026-03-12",56.34,57.94,54.215,105600,{"date":1494,"open":1336,"high":1495,"low":1496,"close":1199,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1199},"2026-03-11",58.85,56.044998,-1.51,-2.58,179500,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":584,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-10",57.82,60.09,58.51,0.76,106100,{"date":1508,"open":1199,"high":1509,"low":1510,"close":1511,"change":138,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",58.4,53.935,58.07,0.8,159000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-06",54.47,57.87,53.5,57.61,1.81,3.24,169600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",54.87,56.2,54.16,55.8,0.31,0.56,110000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-04",52.57,55.88,52.029999,55.49,3.61,6.96,147800,{"date":1542,"open":1274,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-03",53.76,50.73,51.88,-1.59,-2.97,110400,{"date":1550,"open":1551,"high":1552,"low":1283,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-02",53.27,55.45,53.47,-1.335,-2.44,171100,{"date":1558,"open":1559,"high":1330,"low":1560,"close":1561,"change":1151,"percent_change":360,"volume":1562,"transactions":9,"vwap":1561},"2026-02-27",53.98,53.74,54.805,113200,{"date":1564,"open":1565,"high":1566,"low":1245,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-26",55.98,57.15,54.655,-0.965,-1.73,168000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":381,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-25",57.049999,58.34,54.85,55.62,-3.47,228600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-24",56.29,61.3,55.31,57.62,1.82,3.26,352700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1528,"change":1593,"percent_change":1090,"volume":1594,"transactions":9,"vwap":1528},"2026-02-23",55.47,58.89,55.28,0.39,165800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-20",54.59,55.95,53,55.41,0.71,1.3,193000,{"date":1605,"open":1445,"high":1606,"low":1607,"close":1292,"change":297,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1292},"2026-02-19",55.76,52.845,-1.41,197100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1437,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1437},"2026-02-18",54.28,56.75,53.69,1.265,2.33,114200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1491,"change":1623,"percent_change":1185,"volume":1624,"transactions":9,"vwap":1491},"2026-02-17",55.040001,55.74,51.11,-1.245,153600,{"date":1626,"open":1627,"high":1628,"low":1397,"close":1330,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1330},"2026-02-13",59.049999,60.85,-3.78,-6.38,181200,{"date":1633,"open":1634,"high":1582,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-12",59.029999,57.645,59.24,-0.15,-0.25,330200,{"date":1641,"open":1642,"high":985,"low":1105,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-11",57.32,59.39,2.32,4.07,263200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-10",58.23,58.65,56.82,57.07,-1.2,-2.06,291100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":123,"volume":1663,"transactions":9,"vwap":1661},"2026-02-09",57.41,58.45,54.895,58.27,0.52,387900,{"date":1665,"open":1324,"high":1666,"low":1667,"close":1668,"change":133,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-06",61.2,57.45,57.75,1.53,326700,{"date":1672,"open":1673,"high":1674,"low":1289,"close":1201,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1201},"2026-02-05",58.73,60.385,-2.55,-4.29,287500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1299,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1299},"2026-02-04",66.47,67.338,58.72,-7.46,-11.15,333600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",65.48,67,64.52,66.89,1.41,2.15,293200,{"date":1696,"open":1010,"high":1697,"low":1010,"close":1688,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1688},"2026-02-02",66.81,5.1,8.45,267700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",66.4,67.050003,60.28,60.38,-6.96,-10.34,284300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-29",67.75,69.45,66.51,67.34,-0.095,-0.14,277700,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":254,"volume":1725,"transactions":9,"vwap":1723},"2026-01-28",70.93,65.27,67.435,-2.855,310200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":701,"percent_change":1023,"volume":1732,"transactions":9,"vwap":1731},"2026-01-27",70.97,72.9,67.89,70.29,258100,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-26",74.56,74.91,70.099998,71.41,-3.615,-4.82,409600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",72.82,76.13,72.495,75.025002,3.035,4.22,349600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":414,"volume":1758,"transactions":9,"vwap":1756},"2026-01-22",70.71,72,69.495,71.99,1.6,324200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-21",70.72,72.75,67.33,70.39,0.07,0.1,386900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":191,"percent_change":138,"volume":1774,"transactions":9,"vwap":1773},"2026-01-20",70,72.565,67.48,70.32,290900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1770,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1770},"2026-01-16",68.81,72.010002,67.62,0.93,1.35,301600,{"date":1784,"open":1785,"high":1786,"low":1088,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-15",69.35,71.135,69.07,-0.53,-0.76,392200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":540,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-14",66.3,69.85,65.28,69.6,3.82,255100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":817,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-13",65.029999,67.38,59.69,67.040001,3.09,230900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1801,"change":1226,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1801},"2026-01-12",62.74,65.34,57.86,3.22,329600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1077,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1077},"2026-01-09",65.49,66.645,61.675,-0.4,-0.63,325700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-08",64.050003,66.185,61.315,63.4,-1.61,-2.48,197800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-07",60.43,65.42,60.185,65.010002,3.945,6.46,290800,{"date":1841,"open":1121,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",62.13,56.15,61.064999,-0.665,-1.08,402500,{"date":1849,"open":1850,"high":1851,"low":1469,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-05",65.47,66.495,61.73,-4.28,-6.48,287300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1601,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2026-01-02",65.16,70.010002,63.8,66.010002,1.09,448000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-31",64.49,65.6,63.73,65.3,0.23,0.35,285500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1081,"percent_change":1789,"volume":1879,"transactions":9,"vwap":1878},"2025-12-30",66.2,69.025002,64.79,65.07,707800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1143,"transactions":9,"vwap":1885},"2025-12-29",67.81,70.42,65.53,65.57,-3.2,-4.65,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-26",70.78,72.24,67.615,68.77,-2.01,-2.84,617800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1890,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1890},"2025-12-24",69.797,72.465,69.39,0.28,0.4,83300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-23",70.84,74.34,70.15,70.5,-0.42,-0.59,234000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-22",68.55,73.25,68.37,70.92,2.29,3.34,174200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":870,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-19",65.77,70.11,68.63,4,522600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-18",68.87,68.9,64.25,65.99,-1.71,-2.53,146600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-17",71.69,72.995,66.93,67.7,-3.77,-5.27,166200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-16",74.17,75.21,68.89,71.47,-3.65,-4.86,332400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-15",74.88,77.45,74.18,75.12,0.515,0.69,148100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-12",76.51,76.895,73.63,74.605,-2.445,-3.17,248700,{"date":1976,"open":188,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1400,"volume":1981,"transactions":9,"vwap":1979},"2025-12-11",79.014999,75,77.050003,-1.17,113000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-10",75.13,79.31,74.845,78.22,2.78,3.69,164800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":403,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-09",76.82,78.95,74.505,75.44,-1.3,211700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":783,"transactions":9,"vwap":2004},"2025-12-08",80.4,83.865,75.265,76.43,-3.95,-4.91,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":285,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-05",79.79,85.010002,79.5,80.38,1.15,105700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-04",75.47,79.9,79.47,2.285,2.96,155100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",77.48,79.65,74,77.185,1.245,1.64,188900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-02",83.48,84.035004,75.69,75.94,-7.12,-8.57,379500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-01",84.88,87.965,82.27,83.059998,-3.12,-3.62,101700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-28",87.66,91.79,84,86.18,-1.18,-1.35,82400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-26",88.029999,88.88,83.855,87.36,-1.11,-1.25,83800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1853,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-25",93.059998,98,85.91,88.47,-4.61,138100,{"date":2077,"open":2078,"high":806,"low":250,"close":2079,"change":927,"percent_change":1602,"volume":2080,"transactions":9,"vwap":2079},"2025-11-24",92.94,92.75,170100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-21",82.54,94.45,91.56,8.56,10.31,97100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":202,"percent_change":202,"volume":2095,"transactions":9,"vwap":2094},"2025-11-20",84.18,85.96,82.23,83,92000,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2094,"change":774,"percent_change":148,"volume":2100,"transactions":9,"vwap":2094},"2025-11-19",80.26,84.14,121600,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":721,"percent_change":2106,"volume":1631,"transactions":9,"vwap":2105},"2025-11-18",74.58,83.11,80.6,5.46,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2004,"change":1023,"percent_change":1894,"volume":871,"transactions":9,"vwap":2004},"2025-11-17",76.7,84.059998,75.71,{"date":2113,"open":2114,"high":2115,"low":1978,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-14",80.5,84.040001,78,-9.01,-10.36,273300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-13",81.96,89.025002,80.55,87.010002,4.43,5.36,150500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-12",82.91,84.765,77.5,82.58,-0.85,-1.02,171500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1871,"percent_change":711,"volume":2144,"transactions":9,"vwap":2143},"2025-11-11",82.95,84.28,80.8,83.43,236400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":562,"volume":2152,"transactions":9,"vwap":2150},"2025-11-10",85.37,89.7,79,83.080002,2.13,269900,{"date":2154,"open":199,"high":2155,"low":2156,"close":2157,"change":465,"percent_change":108,"volume":2158,"transactions":9,"vwap":2157},"2025-11-07",83.86,77.82,80.95,210700,{"date":2160,"open":908,"high":2161,"low":2114,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-06",83.455,80.76,-1.74,-2.11,235200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1307,"percent_change":1638,"volume":2172,"transactions":9,"vwap":2171},"2025-11-05",83.25,83.98,80.44,82.5,152900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":424,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-04",82.45,86.14,80.099998,82.71,-1.54,64300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2054,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2054},"2025-11-03",86.16,77,-2.16,-2.51,113800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2183,"change":54,"percent_change":2193,"volume":783,"transactions":9,"vwap":2183},"2025-10-31",85.45,88.86,83.26,0.57,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-30",82.24,89.86,85.67,1.515,1.8,118800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-29",79.4,85.94,77.010002,84.155,4.235,5.3,127700,{"date":2212,"open":2213,"high":2214,"low":2184,"close":2215,"change":2216,"percent_change":596,"volume":2217,"transactions":9,"vwap":2215},"2025-10-28",79.23,82.735,79.92,-1.32,183600,{"date":2219,"open":2012,"high":2220,"low":2221,"close":2222,"change":221,"percent_change":1819,"volume":2223,"transactions":9,"vwap":2222},"2025-10-27",87,79.728,81.24,152000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1902,"percent_change":82,"volume":2230,"transactions":9,"vwap":2229},"2025-10-24",81.35,84.25,79.13,81.57,51800,{"date":2232,"open":2233,"high":2234,"low":1978,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-23",78.88,82.268,81.29,2,2.52,63400,{"date":2240,"open":1968,"high":2241,"low":1754,"close":2242,"change":2030,"percent_change":1220,"volume":2243,"transactions":9,"vwap":2242},"2025-10-22",81.21,79.29,100900,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":638,"volume":2250,"transactions":9,"vwap":2248},"2025-10-21",76,78.59,77.65,0.5,43700,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":231,"volume":2257,"transactions":9,"vwap":2255},"2025-10-20",81.89,76.12,77.15,-2.98,37800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-17",83.87,83.97,76.97,80.13,-2.43,-2.94,70300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-16",89.67,93.5,81.53,82.56,-7.86,-8.69,58800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-15",96.4,98.906,89.12,90.42,-4.87,-5.11,60900,{"date":2286,"open":2287,"high":771,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-14",101.95,94.54,95.29,-6.76,-6.62,63100,{"date":2294,"open":2295,"high":719,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-13",90.75,90.010002,102.050003,14.23,16.2,89400,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-10",102.52,86.26,87.82,-13.14,-13.02,161900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-09",96.67,102.94,93.99,100.96,2.39,2.42,132000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":895,"percent_change":895,"volume":2324,"transactions":9,"vwap":2323},"2025-10-08",99.37,99.57,92.27,98.57,27200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1048,"percent_change":1048,"volume":2058,"transactions":9,"vwap":2330},"2025-10-07",99.050003,101.010002,93.080002,98.52,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2337,"volume":929,"transactions":9,"vwap":2336},"2025-10-06",101.15,105,98.81,99.5,0.11,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":1202,"volume":2345,"transactions":9,"vwap":2343},"2025-10-03",99.94,100.57,94.615,99.39,2.18,118000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-02",88.92,101.059998,88.41,97.21,12.48,14.73,159400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1168,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-10-01",79.69,85.577,78.78,84.73,3.75,43300,{"date":2364,"open":2365,"high":2253,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-30",74.45,72.41,81.67,5.77,7.6,53700,{"date":2372,"open":20,"high":2373,"low":2374,"close":2375,"change":1142,"percent_change":1022,"volume":2180,"transactions":9,"vwap":2375},"2025-09-29",78.65,73.8,75.9,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1399,"percent_change":1116,"volume":2382,"transactions":9,"vwap":2381},"2025-09-26",78.64,78.71,74.66,76.63,85500,{"date":2384,"open":1959,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-25",79.8,68.16,77.44,4.4,6.02,67100,{"date":2392,"open":1777,"high":2027,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-24",67.67,73.040001,5.37,7.94,84200,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2393,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2393},"2025-09-23",63.59,69.647,4.01,6.3,75700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1455,"percent_change":39,"volume":2411,"transactions":9,"vwap":2410},"2025-09-22",65.33,68.433,61.099998,63.66,71300,{"date":2413,"open":2414,"high":2415,"low":1833,"close":2416,"change":2417,"percent_change":2418,"volume":1432,"transactions":9,"vwap":2416},"2025-09-19",65.88,65.95,63.29,-2.96,-4.47,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1912,"volume":2425,"transactions":9,"vwap":2423},"2025-09-18",67.6,58.81,66.25,-0.39,108100,{"date":2427,"open":1485,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-17",68.18,56.625,66.64,9.64,16.91,126400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1199,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1199},"2025-09-16",55.7,58.94,54.8,2.51,4.61,76400,{"date":2443,"open":2444,"high":1231,"low":2445,"close":2446,"change":826,"percent_change":2447,"volume":2250,"transactions":9,"vwap":2446},"2025-09-15",51.92,46.89,54.49,10.71,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1586,"volume":2455,"transactions":9,"vwap":2453},"2025-09-12",47.89,49.81,45.52,49.22,1.555,22400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-11",42.57,47.75,42.51,47.665,4.765,11.11,41600,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-10",43.56,44.93,42.74,42.9,-2.03,-4.52,9600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2468,"change":551,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2468},"2025-09-09",42.26,45.779,41.67,8.32,31400,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-09-08",44.48,41.12,41.48,-2.73,-6.18,46100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2395,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-09-05",38.8,44.215,38.663,44.21,13.83,34600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":562,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-09-04",36.85,38.86,35.0099983,38.84,7.26,55600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-03",36.45,37.25,34.97,36.21,2.28,6.72,60700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":1015,"percent_change":1047,"volume":2519,"transactions":9,"vwap":2518},"2025-09-02",32.77,35.104,33.93,32000,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-29",36.49,33.07,34.15,-1.91,-5.3,15100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":318,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-28",35.6,36.12,35,36.060001,3.59,12200,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1988,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-27",32.040001,35.405,34.81,8.68,29900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-26",31.27,32.32,29.18,32.029999,1.61,5.29,45200,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2513,"transactions":9,"vwap":2556},"2025-08-25",32.8,29.19,30.42,-1.64,-5.12,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":90,"percent_change":1964,"volume":2565,"transactions":9,"vwap":2564},"2025-08-22",32,33.040001,31.315,32.060001,70900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-21",32.6,34.12,31.5,31.84,-1.16,-3.52,53000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":74,"percent_change":1293,"volume":2581,"transactions":9,"vwap":2580},"2025-08-20",32.58,34.334,31.99,33,73700,{"date":2583,"open":2584,"high":2584,"low":2568,"close":2585,"change":296,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-19",34.799,33.51,-2.19,40500,{"date":2589,"open":2590,"high":2591,"low":2524,"close":2592,"change":1368,"percent_change":254,"volume":2593,"transactions":9,"vwap":2592},"2025-08-18",35.69,37.561,34.26,25300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1637,"percent_change":1911,"volume":2600,"transactions":9,"vwap":2599},"2025-08-15",36.14,36.23,34.029999,35.71,17500,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-14",32.57,36.51,35.86,2.35,7.01,30400,{"date":2610,"open":2611,"high":2533,"low":2612,"close":2585,"change":1416,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2585},"2025-08-13",35.13,32.0099983,-6.66,26800,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-08-12",30.9,35.9,4.56,14.55,31800,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-11",35.8,30.51,31.34,-3.31,-9.55,30700,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-08",41,41.49,34.65,-5.45,-13.59,28900,{"date":2639,"open":2640,"high":2640,"low":29,"close":2641,"change":981,"percent_change":2057,"volume":2642,"transactions":9,"vwap":2641},"2025-08-07",41.7,40.099998,16500,{"date":2644,"open":2640,"high":2640,"low":29,"close":2645,"change":2646,"percent_change":54,"volume":2647,"transactions":9,"vwap":2645},"2025-08-06",40.65,0.2,20300,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":1997,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-05",42.5,39.24,40.45,-3.11,17600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":143,"percent_change":1211,"volume":2661,"transactions":9,"vwap":2660},"2025-08-04",40.54,42.21,39.92,41.75,28700,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-08-01",41.6,39.61,40.69,-0.49,-1.19,35800,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":1300,"percent_change":1577,"volume":2675,"transactions":9,"vwap":2674},"2025-07-31",42.65,40.713,41.18,10000,{"date":2677,"open":2678,"high":2678,"low":2478,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-30",44.34,42.66,-0.37,-0.86,13100,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2680,"percent_change":2135,"volume":2688,"transactions":9,"vwap":2687},"2025-07-29",44.36,41.5,43.029999,9000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1023,"percent_change":1099,"volume":2695,"transactions":9,"vwap":2694},"2025-07-28",44.4,44.58,43.0099983,43.4,13000,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2005,"volume":2702,"transactions":9,"vwap":2700},"2025-07-25",47,44.37,44.97,-1.85,10300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1267,"volume":2710,"transactions":9,"vwap":2708},"2025-07-24",46.87,47.515,45.2,46.82,-0.05,12800,{"date":2712,"open":2707,"high":2713,"low":2707,"close":2705,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2705},"2025-07-23",46.91,1.65,3.65,14800,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":988,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-22",45.54,44.255,45.22,-2.61,15500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2709,"percent_change":1267,"volume":2730,"transactions":9,"vwap":2729},"2025-07-21",47.099998,48.35,45.11,46.43,30300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-18",47.76,50.14,46.48,-0.77,-1.63,30500,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-17",40.79,47.28,47.25,6.18,15.05,59700,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2750,"change":2751,"percent_change":659,"volume":2752,"transactions":9,"vwap":2750},"2025-07-16",39.56,41.07,1.31,27000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-15",43.74,45,39.62,39.76,-3.97,-9.08,85600,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-14",37.19,45.5,43.73,6.86,18.61,124800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-11",37.81,38.25,35.58,36.87,-1.39,-3.63,40400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-10",40.4,42.0019989,38.23,38.26,-2.18,-5.39,35100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-09",39.37,40.47,37.17,40.44,2.07,5.39,49500,{"date":2798,"open":2799,"high":2757,"low":2800,"close":2801,"change":1478,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-08",37.74,37,38.37,3.15,62100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":286,"percent_change":476,"volume":2810,"transactions":9,"vwap":2809},"2025-07-07",36.09,37.775,35.37,37.2,49700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2814,"change":1862,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-03",35.25,36.25,34.905,3.1,24000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1757,"percent_change":2824,"volume":2284,"transactions":9,"vwap":2823},"2025-07-02",34.6,36.112,33.536,35.16,4.77,{"date":2826,"open":2827,"high":2828,"low":2580,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-01",34.74,36.195,33.56,-2.22,-6.2,35000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2344,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-30",34.54,35.84,32.68,35.78,6.49,54600,{"date":2842,"open":2532,"high":2532,"low":2571,"close":2843,"change":1608,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-27",33.6,-4.03,567600,{"date":2847,"open":2561,"high":2848,"low":2561,"close":2501,"change":1805,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2501},"2025-06-26",35.59,9.68,24400,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-25",33.31,31.17,31.92,-1.38,-4.14,14700,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-24",33.319,33.5,32.14,33.3,1.47,4.62,37200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-23",33.65,33.75,31.83,-1.03,-3.13,45400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":1717,"percent_change":1911,"volume":2882,"transactions":9,"vwap":2881},"2025-06-20",32.91,33.84,32.543,32.86,21200,{"date":2884,"open":2885,"high":2885,"low":2886,"close":2580,"change":425,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2580},"2025-06-18",34.4,32.95,-3.23,15200,{"date":2890,"open":2891,"high":2501,"low":2891,"close":2892,"change":1064,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-17",33.95,34.099998,-0.35,6900,{"date":2896,"open":2897,"high":2532,"low":2898,"close":2899,"change":1090,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-16",34.96,33.81,34.22,2.09,13300,{"date":2903,"open":2904,"high":2905,"low":2580,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-13",33.068001,34.805,33.52,-0.3,-0.89,41800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":618,"percent_change":607,"volume":2362,"transactions":9,"vwap":2915},"2025-06-12",34.84,35.33,33.36,33.82,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2634,"change":2921,"percent_change":711,"volume":2922,"transactions":9,"vwap":2634},"2025-06-11",34.5,36.55,33.655,0.145,11600,{"date":2924,"open":2925,"high":2925,"low":2862,"close":2926,"change":2927,"percent_change":1308,"volume":2928,"transactions":9,"vwap":2926},"2025-06-10",35.826,34.505,-0.125,17100,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":1829,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-09",37.877,33.76,34.63,-6.68,12500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-06",39.27,39.43,37.099998,37.11,-0.905,-2.38,19900,{"date":2946,"open":2947,"high":2948,"low":2918,"close":2949,"change":2950,"percent_change":2951,"volume":2796,"transactions":9,"vwap":2949},"2025-06-05",36.33,38.85,38.014999,2.425,6.81,{"date":2953,"open":2854,"high":2499,"low":2854,"close":2848,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2848},"2025-06-04",3.48,10.84,35500,{"date":2958,"open":2532,"high":2532,"low":2959,"close":2960,"change":816,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-06-03",30.01,32.11,7,26100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2959,"change":1133,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2959},"2025-06-02",31.73,31.998,29.73,-5.42,66500,{"date":2971,"open":2872,"high":2972,"low":179,"close":2965,"change":2973,"percent_change":2974,"volume":2928,"transactions":9,"vwap":2965},"2025-05-30",32.07,-0.66,-2.04,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":1360,"percent_change":1015,"volume":2980,"transactions":9,"vwap":2979},"2025-05-29",33.8,31.398,32.39,19400,{"date":2982,"open":2983,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-28",36.27,32.3,32.46,-2.79,-7.91,31700,{"date":2990,"open":2991,"high":2992,"low":2611,"close":2813,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2813},"2025-05-27",35.45,36.82,-0.2,-0.56,12000,{"date":2997,"open":2998,"high":2999,"low":2998,"close":2991,"change":3000,"percent_change":997,"volume":3001,"transactions":9,"vwap":2991},"2025-05-23",34.02,36.343,0.01,14900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1064,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-22",35.285,36.049999,35.24,35.44,-0.34,16000,{"date":3011,"open":2624,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2777,"volume":3016,"transactions":9,"vwap":3014},"2025-05-21",39.38,35.43,35.56,-1.34,8500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":202,"percent_change":202,"volume":2901,"transactions":9,"vwap":3022},"2025-05-20",36.38,38.049999,36.11,36.9,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3022,"change":1377,"percent_change":1031,"volume":3028,"transactions":9,"vwap":3022},"2025-05-19",36.62,37.57,36,14200,{"date":3030,"open":3031,"high":3031,"low":3032,"close":3033,"change":1416,"percent_change":3034,"volume":2716,"transactions":9,"vwap":3033},"2025-05-16",40.33,35.647,37.16,-6.04,{"date":3036,"open":2510,"high":3037,"low":3038,"close":3039,"change":869,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-15",40.095001,33.7,39.55,6.58,16300,{"date":3043,"open":3044,"high":3045,"low":3044,"close":2941,"change":659,"percent_change":3046,"volume":3047,"transactions":9,"vwap":2941},"2025-05-14",32.97,38.87,9.73,16800,{"date":3049,"open":3050,"high":3051,"low":3052,"close":2915,"change":3053,"percent_change":1954,"volume":3054,"transactions":9,"vwap":2915},"2025-05-13",35.099998,37.87,33.34,-1.28,21000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3050,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3050},"2025-05-12",39.68,40.2,34.45,-4.32,-10.96,24200,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1707,"volume":3070,"transactions":9,"vwap":3068},"2025-05-09",41.89,43.85,39.0050011,39.42,-2.95,48500,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":946,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-08",40.445,44.395,40.42,42.37,8.36,14300,{"date":3080,"open":3081,"high":3081,"low":2772,"close":3082,"change":191,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-07",40.7,39.099998,0.83,12100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-06",40.25,43.59,38.78,-4.58,-10.56,18600,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":2723,"transactions":9,"vwap":3098},"2025-05-05",43.77,46.6,43.3,43.36,-1.6,-3.56,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1520,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-02",41.96,44.99,41.865,44.96,4.19,15300,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-01",40.59,43.78,43.15,1.33,3.18,9700,{"date":3118,"open":3119,"high":2470,"low":3120,"close":3121,"change":1717,"percent_change":221,"volume":3122,"transactions":9,"vwap":3121},"2025-04-30",41.11,40.117,41.82,13900,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3103,"change":2013,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3103},"2025-04-29",40.37,42,39.615,2.82,19100,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":843,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-04-28",42.0099983,43.055,39.565,40.81,-4.45,20900,{"date":3139,"open":2469,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":1159,"volume":3144,"transactions":9,"vwap":3142},"2025-04-25",45.819,41.665,42.71,-1.86,16200,{"date":183,"open":3146,"high":3147,"low":3148,"close":3147,"change":3149,"percent_change":3150,"volume":2901,"transactions":9,"vwap":3147},41.64,44.57,39.35,2.93,7.04]