[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPLT":3,"homepage-market-summary":30,"stock-historical-MPLT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MPLT","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},"MapLight Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MapLight Therapeutics Inc is a clinical-stage biopharmaceutical company focused on developing treatments for central nervous system disorders. Its discovery platform identifies neural circuits causally linked to disease and targets them for therapeutic modulation, aiming to improve efficacy, safety, tolerability, and ease of use. The company was founded by leaders in psychiatry and neuroscience research to address the lack of circuit-specific pharmacotherapies. Its product candidate, ML-007C-MA, is a fixed-dose combination of an M1\u002FM4 muscarinic agonist and a peripherally acting anticholinergic, being developed for schizophrenia and Alzheimer's disease psychosis, designed to activate central receptors while mitigating peripheral side effects.","133","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.69,9.24,9.97,8.9201,9.275,0.415,4.47,494949.686616,6582,9.5188,40.43,454819.17577226163,2.4,237,{"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":29,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},454819,107792144.658026,-47.16,"2025-10-27",[182,183,192,203,214,224,234,243,252,262,272,281,292,301,312,323,334,345,356,366,377,386,395,405,416,426,437,447,458,469,477,485,492,503,513,524,534,544,554,563,574,583,594,603,612,621,630,640,650,661,671,681,692,702,711,722,732,741,750,758,765,774,781,790,798,807,816,824,831,840,849,858,866,875,883,891,900,908,917,926,935,943,952,961,969,977,984,991,999,1005,1012,1021,1030,1038,1047,1055,1064,1072,1080,1088,1094,1102,1110,1116,1125,1133,1142,1150,1156,1165,1174,1180,1189,1197,1203,1212,1220,1226,1233,1240,1249,1257,1262,1271,1279,1286,1295,1304,1312,1320,1329,1338,1346,1354,1362,1371,1379,1387,1395,1402,1411,1420,1428,1434,1441,1448,1457,1466,1472,1481,1488,1496,1504,1510,1518,1524,1530,1537,1543,1549,1556,1563,1569,1575,1580,1586,1594,1600,1609,1615,1620,1627,1634,1642,1648,1655,1660,1666,1672,1678,1683,1689,1696,1703,1710,1717,1724,1731,1739,1745,1751,1760,1768,1772,1777,1783,1790,1798,1807,1813,1819,1826,1834,1843,1852,1861,1868,1874,1878,1885,1893,1899,1906,1913,1921,1926,1933,1939,1945,1953,1960,1966,1973,1979,1986,1993,2001,2009,2016,2022,2028,2035,2040,2047,2052,2057,2064],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",9.8,9.19,-0.545,-5.55,262132.950558,4650,9.3822,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",9.7,10.17,9.43,9.82,0.19,1.97,565742.393206,8062,9.8406,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",10.16,10.165,9.57,9.63,-0.56,-5.5,432225.346216,6349,9.7451,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":152,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",10.45,10.51,9.93,10.19,0.39,303256.658855,5034,10.209,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",10.64,10.12,10.15,-0.3,-2.87,408312.888622,6007,10.2328,{"date":235,"open":236,"high":237,"low":228,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",10.39,10.59,-0.01,-0.1,251569.490662,4550,10.4043,{"date":244,"open":245,"high":246,"low":236,"close":247,"change":229,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",10.81,10.87,10.46,-2.79,317495.62626,4485,10.5601,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":238,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",10.6,10.86,10.1601,10.76,-0.09,342633.170179,5395,10.6385,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":258,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",10.89,10.93,10.13,10.77,-0.83,538957.150628,5826,10.5875,{"date":273,"open":274,"high":275,"low":226,"close":255,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",11.02,11.2755,-0.04,-0.37,411387.162191,5428,10.8782,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",11.06,11.28,10.78,10.9,-0.02,-0.18,542937.513476,7185,11.0011,{"date":293,"open":294,"high":294,"low":217,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",11.21,10.92,-0.4,-3.53,1832887.082174,6821,10.915,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",11.57,11.7316,11.13,11.32,-0.08,-0.7,545854.028538,7435,11.3629,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",12.06,12.155,11.35,11.4,-0.68,-5.63,613866.529829,7506,11.615,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",13.1,13.11,12.05,12.08,-1.07,-8.14,392690.849471,5611,12.2874,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",13.08,13.45,12.66,13.15,0.15,1.15,312586.570156,5277,13.1082,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",13.88,14.14,12.8,13,-0.785,-5.69,340166.461256,5636,13.2406,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":159,"volume":363,"transactions":364,"vwap":365},"2026-09-10",13.49,14.04,13.19,13.785,0.075,490308.966164,7778,13.7496,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",13.95,14.22,13.51,13.71,-0.24,-1.72,500691.675853,6794,13.7075,{"date":378,"open":358,"high":379,"low":380,"close":368,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",14.09,13.1928,0.18,1.31,522134.215998,8193,13.8207,{"date":387,"open":388,"high":348,"low":350,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",13.03,13.77,0.63,4.79,550856.638918,7054,13.7302,{"date":396,"open":397,"high":337,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",13.2,12.96,13.14,0.08,0.61,863543.860899,6968,13.1512,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",13.33,13.9399,12.82,13.06,-0.25,-1.88,937650.803977,11220,13.1064,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":81,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",12.99,13.93,12.32,13.31,2.62,580665.252378,8561,13.352,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",12.59,13.07,12.12,12.97,0.37,2.94,440580.495298,5996,12.7291,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":46,"volume":444,"transactions":445,"vwap":446},"2026-08-28",12.65,12.835,12.2,12.6,0.06,375140.34586,5925,12.566,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",12.87,13.24,12.495,12.54,-0.32,-2.49,741536.028501,8960,12.7239,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",12.47,12.95,11.71,12.86,0.32,2.55,910063.208295,9235,12.4199,{"date":470,"open":471,"high":472,"low":316,"close":452,"change":473,"percent_change":236,"volume":474,"transactions":475,"vwap":476},"2026-08-25",11.47,12.74,1.18,703481.852223,7957,12.2901,{"date":478,"open":294,"high":479,"low":217,"close":480,"change":340,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",11.44,11.36,1.34,563455.156395,8139,11.2045,{"date":486,"open":316,"high":487,"low":488,"close":294,"change":287,"percent_change":288,"volume":489,"transactions":490,"vwap":491},"2026-08-21",11.61,11.065,435506.638403,6061,11.251,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",12.07,12.2093,10.96,11.23,-0.92,-7.57,555201.821656,6679,11.2435,{"date":504,"open":505,"high":420,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",12.11,11.69,12.15,0.33,2.79,896181.662509,8649,12.025,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",11.2,11.93,11.08,11.82,0.575,5.11,543149.100394,7419,11.6762,{"date":525,"open":526,"high":527,"low":496,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",11.76,11.7868,11.245,-0.505,-4.3,619926.506243,8291,11.1966,{"date":535,"open":536,"high":537,"low":497,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",12.04,12.25,11.75,0.17,1.47,451402.879418,7200,11.6056,{"date":545,"open":546,"high":420,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",11.92,11.51,11.58,0.2,1.76,499542.527978,7083,11.7374,{"date":555,"open":507,"high":420,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",11.325,11.38,-0.6,-5.01,476893.2679,5730,11.6247,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",12.16,12.29,11.5872,11.98,-0.2,-1.64,352682.290987,4632,11.9761,{"date":575,"open":283,"high":576,"low":577,"close":578,"change":579,"percent_change":400,"volume":580,"transactions":581,"vwap":582},"2026-08-10",12.52,10.84,12.18,0.01,551118.000809,7717,12.0795,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",13.28,13.61,12.09,12.17,-1.11,-8.36,427362.123171,7011,12.3669,{"date":595,"open":596,"high":597,"low":598,"close":585,"change":599,"percent_change":509,"volume":600,"transactions":601,"vwap":602},"2026-08-06",12.76,13.74,12.71,0.36,475394.775256,7938,13.2963,{"date":604,"open":605,"high":606,"low":596,"close":607,"change":287,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",13.32,13.39,12.92,-0.15,885494.311614,11293,13.0327,{"date":613,"open":614,"high":388,"low":615,"close":616,"change":220,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",12.57,12.37,12.94,3.11,846024.085973,13602,12.7379,{"date":622,"open":623,"high":399,"low":328,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",12.85,12.55,-0.47,-3.61,987738.196107,15516,12.5433,{"date":631,"open":632,"high":633,"low":350,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",14.42,14.99,13.02,-1.01,-7.2,1142270.584661,13196,13.6156,{"date":641,"open":642,"high":643,"low":370,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",15.17,15.5,14.03,-0.99,-6.59,2150633.106395,19051,14.1249,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",12.63,16.07,12.56,15.02,2.71,22.01,3078085.60397,30411,14.8373,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",9.56,12.31,9.1,2.405,24.28,5506082.22217,39343,10.8443,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",12.98,14.5,9.905,-26.655,-72.91,8025360.974475,66443,12.1299,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",35.46,36.97,34.38,36.56,1.33,3.78,547342.137556,6555,36.1204,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":307,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",34.86,36.035,34.495,35.23,-0.23,376378.839324,6365,35.2117,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":352,"volume":708,"transactions":709,"vwap":710},"2026-07-22",37.7,35.28,35.31,-2.13,265913.772426,6717,35.9539,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",37.3,38.26,36.03,37.44,1.45,4.03,557563.216843,8688,37.2975,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":412,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",38.11,38.925,35.97,35.99,-4.96,599335.952136,8229,37.1936,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",36.37,38.625,35.52,37.87,0.65,1.75,778800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",36.77,38.0050011,35.935,37.22,-0.11,-0.29,985400,{"date":751,"open":752,"high":753,"low":736,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",37.54,37.78,37.33,-0.58,-1.53,703100,{"date":759,"open":760,"high":761,"low":705,"close":762,"change":481,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",36.84,38.16,37.91,3.66,272100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",38.46,39.28,35.63,36.57,-2.75,-6.99,511500,{"date":775,"open":26,"high":26,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",36.545,39.32,-0.48,-1.21,1184000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",38.54,39.91,37.102,39.8,1.27,3.3,664400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":540,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-08",36.74,38.76,35.6,38.53,3.97,374100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-07",35.049999,37.265,34.31,37.060001,2.02,5.76,588300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",37.09,37.46,34.765,35.040001,-2.05,-5.53,234400,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":809},"2026-07-02",36.42,37.61,34.97,1.01,2.8,367100,{"date":825,"open":826,"high":760,"low":827,"close":828,"change":107,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",35.48,33.92,36.080002,0.67,504800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",34.35,37.025002,33.715,35.84,1.54,4.49,418200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",33.43,34.519,32.425,34.3,1.02,3.06,362400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",31.89,34.37,31.16,33.28,1.32,4.13,1708700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":382,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",30.88,32.47,30.86,31.96,4.27,463300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",28.61,30.74,28.18,30.65,2.01,7.02,386300,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",28.33,30.185,28.64,-1.15,-3.86,360100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",27.98,31.52,29.79,0.97,3.37,654800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",30.01,30.41,28.66,28.82,-0.39,-1.34,1466900,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",27.21,29.56,29.21,2.05,7.55,410700,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",27.97,28.57,26.735,27.16,-0.8,-2.86,203100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",27.89,28.425,27.07,27.96,0.21,0.76,205000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",30.85,31.28,27.44,27.75,-2.6,-8.57,324400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":465,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",27.93,30.81,27.745,30.35,9.17,255500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",29.32,30.51,27.66,27.8,-1.47,-5.02,184000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",29.83,30.6,28.135,29.27,-0.19,-0.64,251900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":717,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",28.4,29.58,27.605,29.46,5.18,235100,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",30.1,27.15,28.01,-2.09,-6.94,478200,{"date":978,"open":979,"high":980,"low":981,"close":971,"change":550,"percent_change":982,"volume":983,"transactions":9,"vwap":971},"2026-06-04",28.2,30.93,27.76,6.21,397300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":174,"percent_change":763,"volume":990,"transactions":9,"vwap":989},"2026-06-03",27.26,28.37,25.66,28.34,193400,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",29.91,26.964,27.34,-2.42,-8.13,467800,{"date":1000,"open":1001,"high":1002,"low":963,"close":1003,"change":60,"percent_change":837,"volume":1004,"transactions":9,"vwap":1003},"2026-06-01",28.99,30.030001,29.76,270600,{"date":1006,"open":903,"high":1007,"low":1008,"close":1009,"change":625,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",30.69,29.12,29.31,-1.58,436900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-28",29.26,30.365,28.595,29.78,0.23,0.78,485700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-27",29.99,30.825,29.29,29.55,0.09,0.31,269300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":966,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":966},"2026-05-26",28.26,29.73,28.248,0.71,2.47,212000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",29.54,29.97,28.3,28.75,-0.53,-1.81,164100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":540,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-21",28.11,29.43,27.02,29.28,5.29,158900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",27.22,28.13,25.52,27.81,0.73,2.7,196600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":38,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",26.19,27.31,25.49,27.08,2.19,186500,{"date":1073,"open":979,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",28.21,25.21,26.5,-2.23,-7.76,535000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":209,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-15",28.46,29.72,27.79,28.73,-1.91,176900,{"date":1089,"open":1090,"high":1090,"low":979,"close":1025,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1025},"2026-05-14",31.23,-1.38,-4.5,275900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":432,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",30.13,31.34,29.435,30.67,1.22,190200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":923,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",29.45,30.53,28.585,30.3,0.7,179200,{"date":1111,"open":986,"high":1112,"low":986,"close":1113,"change":1114,"percent_change":197,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",30.99,30.09,2.69,288200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",29.22,29.95,27,27.4,-1.8,-6.16,292200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":159,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",28.49,30.14,27.885,29.2,0.16,210500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",28.22,29.66,27.675,29.040001,1.12,4.01,268000,{"date":1143,"open":1144,"high":1145,"low":981,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",29,29.25,27.92,-0.69,-2.41,212400,{"date":1151,"open":1152,"high":1152,"low":1153,"close":868,"change":974,"percent_change":1154,"volume":1155,"transactions":9,"vwap":868},"2026-05-04",30.55,26.39,-6.81,385400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",31.36,31.83,30.4,30.7,-1.17,-3.67,229700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",30.27,32.080002,29.75,31.87,1.58,5.22,191900,{"date":1175,"open":1176,"high":955,"low":903,"close":1177,"change":287,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",29.94,30.29,-0.07,201200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",29.81,31,28.58,30.31,-0.33,-1.08,248300,{"date":1190,"open":1191,"high":869,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",29.35,28.24,30.64,0.88,2.96,494100,{"date":1198,"open":1199,"high":1200,"low":1120,"close":1003,"change":738,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1003},"2026-04-24",28.09,30.37,2.23,531000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",31.54,32.0099983,27.58,29.11,-3.02,-9.4,561900,{"date":1213,"open":1214,"high":854,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",28.16,28.1,32.13,4.51,16.33,610000,{"date":1221,"open":989,"high":1222,"low":1057,"close":1223,"change":67,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-21",28.95,27.62,-2.54,425500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":989,"change":1231,"percent_change":352,"volume":1232,"transactions":9,"vwap":989},"2026-04-20",29.85,29.975,28.28,-1.71,281900,{"date":1234,"open":1235,"high":1236,"low":1130,"close":1237,"change":837,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",29.24,31.13,30.049999,5.4,227700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-16",26.9,28.63,26.17,28.51,1.61,5.99,203200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1242,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1242},"2026-04-15",26.61,27.29,26.353,-0.12,-0.44,181300,{"date":1258,"open":1259,"high":1260,"low":1244,"close":1051,"change":1035,"percent_change":1062,"volume":1261,"transactions":9,"vwap":1051},"2026-04-14",26.23,27.43,164200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",26.52,27.040001,24.49,26.31,-0.42,-1.57,328400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1011,"transactions":9,"vwap":1276},"2026-04-10",29.51,30.28,26.48,26.73,-2.68,-9.11,{"date":1280,"open":1281,"high":1026,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",23.77,29.41,5.17,21.33,534400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",25.34,25.79,23.5,24.24,0.1,0.41,390300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",22.76,24.15,22.19,24.14,1.53,6.77,302500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",21.22,22.94,22.61,1.44,6.8,226500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":81,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-02",20.58,21.76,20.31,21.17,1.63,146600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",20.2,21.27,20.049999,20.83,0.5,2.46,283800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",18.86,21.18,18.835,20.33,1.62,8.66,245800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1131,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-30",18.22,19.030001,18.025,18.71,0.86,241500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":318,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-27",19.31,19.665,17.965,18.55,-3.54,276000,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",17.62,19.72,19.23,1.09,6.01,295100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",17.2,18.325,17.12,18.14,1.16,6.83,173400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":239,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-24",16.83,17.36,16.295,16.98,-0.59,287300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":778,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",18.02,18.049999,16.62,17.08,-2.73,137200,{"date":1388,"open":1389,"high":1382,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",17.5,17.365,17.56,0.07,0.4,714600,{"date":1396,"open":1397,"high":1398,"low":1376,"close":1399,"change":127,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-19",17.049999,18.36,17.49,2.76,286800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-18",17.71,17.91,16.31,17.02,-0.85,-4.76,286900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-17",18.64,19.25,17.72,17.87,-1.02,-5.4,278100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":288,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",19.21,21.51,18.83,18.89,-0.94,349600,{"date":1429,"open":1430,"high":1431,"low":1331,"close":1432,"change":1178,"percent_change":277,"volume":1433,"transactions":9,"vwap":1432},"2026-03-13",19.41,19.83,19.07,140100,{"date":1435,"open":1436,"high":1430,"low":1437,"close":1438,"change":1131,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",18.67,18.425,19.14,0.84,123300,{"date":1442,"open":1413,"high":1443,"low":1444,"close":1445,"change":579,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-11",19.84,18.52,18.98,0.05,105000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",19.73,20.25,18.85,18.97,-0.82,-4.14,154900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",18.51,20.1,18.38,19.79,1.28,6.92,202000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1459,"change":159,"percent_change":847,"volume":1471,"transactions":9,"vwap":1459},"2026-03-06",17.63,18.645,17.37,115500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-05",17.83,18.26,17.295,17.96,-0.065,-0.36,142000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1342,"change":1486,"percent_change":400,"volume":1487,"transactions":9,"vwap":1342},"2026-03-04",18.28,18.895,17.92,0.015,197500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1293,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-03",17.24,18.5,16.91,18.01,2.33,165000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":508,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-02",17.27,18,16.59,17.6,1.91,101200,{"date":1505,"open":1506,"high":1507,"low":1373,"close":1498,"change":608,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1498},"2026-02-27",17.17,17.9,-0.86,120000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",17.88,16.705,17.42,-0.21,-1.19,100900,{"date":1519,"open":1415,"high":1520,"low":1521,"close":1468,"change":897,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1468},"2026-02-25",18.535,17.275,-2.16,118100,{"date":1525,"open":1526,"high":1413,"low":1527,"close":1381,"change":1528,"percent_change":756,"volume":1529,"transactions":9,"vwap":1381},"2026-02-24",18.21,17.79,-0.28,97900,{"date":1531,"open":1532,"high":1533,"low":1356,"close":1534,"change":1535,"percent_change":1536,"volume":1361,"transactions":9,"vwap":1534},"2026-02-23",18.87,20.42,18.3,0.42,2.35,{"date":1538,"open":1527,"high":1539,"low":1540,"close":1512,"change":276,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1512},"2026-02-20",18.17,17.66,-0.22,120500,{"date":1544,"open":1545,"high":1499,"low":1546,"close":1485,"change":401,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1485},"2026-02-19",17.29,17.28,3.52,98900,{"date":1550,"open":1364,"high":1551,"low":1552,"close":1553,"change":443,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",17.85,16.905,17.31,0.35,93500,{"date":1557,"open":1558,"high":1559,"low":1384,"close":1560,"change":1561,"percent_change":539,"volume":1562,"transactions":9,"vwap":1560},"2026-02-17",17.22,17.93,17.25,0.03,106800,{"date":1564,"open":1499,"high":1565,"low":1566,"close":1558,"change":1567,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1558},"2026-02-13",18.91,16.995,0,315400,{"date":1570,"open":1507,"high":1571,"low":1407,"close":1558,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1558},"2026-02-12",17.98,-0.55,-3.1,130000,{"date":1576,"open":1477,"high":1577,"low":1545,"close":1578,"change":1254,"percent_change":1579,"volume":1261,"transactions":9,"vwap":1578},"2026-02-11",18.059999,17.77,-0.67,{"date":1581,"open":1399,"high":1491,"low":1582,"close":1583,"change":464,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-10",17.035,17.89,1.82,185600,{"date":1587,"open":1376,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-09",17.86,16.51,17.57,0.59,3.47,146000,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1376,"change":1463,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1376},"2026-02-06",16.040001,17.19,8.15,189500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-05",16.75,17.51,15.48,15.7,-1.1,-6.55,211100,{"date":1610,"open":1364,"high":1558,"low":1611,"close":1612,"change":1613,"percent_change":1045,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",15.995,16.8,-0.31,193700,{"date":1616,"open":1583,"high":1499,"low":1383,"close":1617,"change":1454,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-03",17.11,-4.57,183900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1559,"change":107,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1559},"2026-02-02",17.61,18.305,17.45,1.36,163000,{"date":1628,"open":1491,"high":1629,"low":1603,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",18.585,17.69,-0.89,-4.79,259600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1528,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-29",18.77,19.28,18.175,18.58,-1.48,234100,{"date":1643,"open":1414,"high":1644,"low":1645,"close":1331,"change":748,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1331},"2026-01-28",19.335,18.07,-1.51,172800,{"date":1649,"open":1578,"high":1358,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-27",17.73,19.15,1.17,6.51,191700,{"date":1656,"open":1571,"high":1657,"low":1658,"close":1571,"change":1567,"percent_change":1567,"volume":1659,"transactions":9,"vwap":1571},"2026-01-26",18.32,17.055,253100,{"date":1661,"open":1662,"high":1663,"low":1527,"close":1571,"change":558,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1571},"2026-01-23",18.81,19.5,-3.23,126300,{"date":1667,"open":1364,"high":1668,"low":1669,"close":1639,"change":1318,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1639},"2026-01-22",19.68,17,9.62,350400,{"date":1673,"open":1506,"high":1674,"low":1675,"close":1676,"change":307,"percent_change":625,"volume":1677,"transactions":9,"vwap":1676},"2026-01-21",18.49,16.275,16.95,197000,{"date":1679,"open":1364,"high":1399,"low":1680,"close":1681,"change":1561,"percent_change":381,"volume":1682,"transactions":9,"vwap":1681},"2026-01-20",16.38,17.030001,102900,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1669,"change":1640,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1669},"2026-01-16",18.61,16.76,-8.01,293900,{"date":1690,"open":1691,"high":1692,"low":1603,"close":1693,"change":1528,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-15",18.4,18.88,18.48,-1.49,177700,{"date":1697,"open":1630,"high":1698,"low":1699,"close":1700,"change":1139,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",19.54,17.35,18.76,6.35,202100,{"date":1704,"open":1705,"high":1705,"low":1624,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-13",19.059999,17.64,-1.43,-7.5,142600,{"date":1711,"open":1493,"high":1712,"low":1713,"close":1432,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1432},"2026-01-12",20.5,17.523,1.05,5.83,188100,{"date":1718,"open":1389,"high":1719,"low":1720,"close":1381,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1381},"2026-01-09",18.99,17.16,0.83,4.83,135300,{"date":1725,"open":1726,"high":1498,"low":1727,"close":1597,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1597},"2026-01-08",16.32,15.877,1.13,7.04,113700,{"date":1732,"open":1669,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-07",17.41,16,16.059999,-0.95,-5.58,158800,{"date":1740,"open":1558,"high":1733,"low":1741,"close":1742,"change":1515,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-06",16.545,17.01,-1.22,302100,{"date":1746,"open":1617,"high":1747,"low":1748,"close":1558,"change":60,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1558},"2026-01-05",17.33,15.775,2.68,142100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-02",17.4,17.78,15.58,16.77,-0.795,-4.53,240600,{"date":1761,"open":1507,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-31",18.245,17.52,17.565,-0.365,-2.04,245300,{"date":1769,"open":1415,"high":1770,"low":1415,"close":1559,"change":549,"percent_change":1728,"volume":1771,"transactions":9,"vwap":1559},"2025-12-30",18.33,81000,{"date":1773,"open":1499,"high":1774,"low":1501,"close":1650,"change":1528,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1650},"2025-12-29",18.25,-1.55,93100,{"date":1778,"open":1382,"high":1779,"low":1780,"close":1493,"change":747,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1493},"2025-12-26",18.35,17.65,-0.61,99000,{"date":1784,"open":1754,"high":1785,"low":1754,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-24",18.27,18.12,0.26,1.46,106600,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1588,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1588},"2025-12-23",18.82,19.55,17.8,-1.32,-6.88,150000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-22",20.13,21.47,19.17,19.18,-1.37,-6.67,401500,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":401,"percent_change":847,"volume":1812,"transactions":9,"vwap":1811},"2025-12-19",19.74,21.13,20.55,3294600,{"date":1814,"open":1422,"high":1815,"low":1422,"close":1816,"change":1817,"percent_change":1301,"volume":1818,"transactions":9,"vwap":1816},"2025-12-18",20.315,19.94,0.3,261900,{"date":1820,"open":1460,"high":1821,"low":1822,"close":1823,"change":172,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-17",20.4,19.388,19.64,-3.49,245200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-16",21.19,20.01,20.35,-0.73,-3.46,231500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-15",20.51,21.55,20.245,21.08,0.38,1.84,287900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-12",20.24,21.38,20.040001,20.7,0.605,3.01,180700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-11",20.43,21.2,19.455,20.094999,-0.315,-1.54,225500,{"date":1862,"open":1651,"high":1863,"low":1499,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-10",21.395,20.41,1.56,8.28,377300,{"date":1869,"open":1475,"high":1870,"low":1871,"close":1452,"change":1393,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1452},"2025-12-09",19.01,18.165,2.17,188000,{"date":1875,"open":1532,"high":1460,"low":1499,"close":1876,"change":276,"percent_change":1541,"volume":1877,"transactions":9,"vwap":1876},"2025-12-08",18.45,358900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1674,"change":340,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1674},"2025-12-05",18.1,19.246,17.82,0.82,365600,{"date":1886,"open":1887,"high":1888,"low":1734,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-04",16.46,18.95,18.34,1.42,8.39,520700,{"date":1894,"open":1895,"high":1560,"low":1895,"close":1896,"change":718,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-03",14.11,16.92,31.26,879600,{"date":1900,"open":370,"high":1901,"low":1902,"close":1903,"change":308,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-02",14.08,12.845,12.89,-5.15,134900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":276,"percent_change":748,"volume":1912,"transactions":9,"vwap":1911},"2025-12-01",13.99,14,12.77,13.59,158300,{"date":1914,"open":350,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",14.18,12.9,13.63,0.64,4.93,136100,{"date":1922,"open":439,"high":429,"low":1923,"close":418,"change":381,"percent_change":1924,"volume":1925,"transactions":9,"vwap":418},"2025-11-26",12.24,1.41,362000,{"date":1927,"open":449,"high":1928,"low":1929,"close":1930,"change":958,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-25",13.55,12.68,12.81,-1.46,258700,{"date":1934,"open":1935,"high":1936,"low":607,"close":350,"change":645,"percent_change":1937,"volume":1938,"transactions":9,"vwap":350},"2025-11-24",13.8,14.32,-7.08,276100,{"date":1940,"open":1941,"high":1942,"low":397,"close":1908,"change":1108,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1908},"2025-11-21",13.96,14.415,5.27,264700,{"date":1946,"open":1947,"high":1948,"low":585,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-20",14.6,15.075,13.29,-1.31,-8.97,136700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1947,"change":1958,"percent_change":1959,"volume":1037,"transactions":9,"vwap":1947},"2025-11-19",14.88,15.35,13.47,-0.27,-1.82,{"date":1961,"open":358,"high":1962,"low":358,"close":1963,"change":473,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-18",15.375,14.87,8.62,102100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":296,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-17",13.9,14.605,13.69,-2.84,90900,{"date":1974,"open":348,"high":1975,"low":1976,"close":379,"change":958,"percent_change":1977,"volume":1978,"transactions":9,"vwap":379},"2025-11-14",14.631,13.365,-1.33,80500,{"date":1980,"open":1981,"high":1982,"low":1935,"close":1983,"change":288,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",14.2,14.55,14.28,-1.24,261500,{"date":1987,"open":1988,"high":1989,"low":407,"close":1990,"change":1781,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-12",14.65,16.08,14.46,-4.05,370000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":453,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-11",15.36,16.1,14.64,15.07,-2.08,210300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1541,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-10",15.73,16.19,14.93,15.39,-1.41,226800,{"date":2010,"open":2011,"high":2012,"low":72,"close":2013,"change":1044,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-07",15.92,16.27,15.61,-3.28,267100,{"date":2017,"open":2018,"high":2019,"low":1909,"close":2020,"change":82,"percent_change":1194,"volume":2021,"transactions":9,"vwap":2020},"2025-11-06",15.85,16.25,16.14,289100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1734,"change":372,"percent_change":1640,"volume":2027,"transactions":9,"vwap":1734},"2025-11-05",16.22,16.765,15.78,164000,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1579,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-04",16.61,15.675,16.24,-3.96,242200,{"date":2036,"open":1669,"high":1391,"low":2037,"close":1492,"change":238,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1492},"2025-11-03",15.16,-0.06,248200,{"date":2041,"open":1436,"high":2042,"low":2043,"close":1896,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1896},"2025-10-31",18.839,16.21,-1.45,-7.89,320000,{"date":2048,"open":1612,"high":2049,"low":1500,"close":2049,"change":1584,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-30",18.37,11,240700,{"date":2053,"open":1756,"high":1540,"low":2054,"close":2055,"change":569,"percent_change":1516,"volume":2056,"transactions":9,"vwap":2055},"2025-10-29",15,16.55,630000,{"date":2058,"open":2059,"high":2060,"low":1602,"close":1602,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1602},"2025-10-28",17.75,19.39,-1.59,-8.67,656800,{"date":180,"open":2065,"high":2066,"low":1499,"close":1889,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1889},19,20.856,-0.66,-3.47,3287500]