[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANAB":3,"homepage-market-summary":30,"stock-historical-ANAB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANAB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AnaptysBio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AnaptysBio Inc is a clinical-stage biotechnology company. The company is focused on developing antibody product candidates for unmet medical needs in inflammation and immuno-oncology. The company is developing immune cell modulating antibodies, including two wholly owned checkpoint agonists in clinical-stage development, for autoimmune and inflammatory diseases; rosnilimab, PD-1 agonist in a Phase 2b trial for the treatment of moderate-to-severe rheumatoid arthritis (RA) and a Phase 2 trial for the treatment of moderate-to-severe ulcerative colitis (UC); and ANB032, BTLA agonist, in a Phase 2b trial for the treatment of moderate-to-severe atopic dermatitis (AD).","104","San Diego, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.53,48.97,49.83,48.28,48.63,-0.1,-0.21,440958.434847,9448,48.7548,89.33334,6.66667,566220.0025472459,50.6,2435,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},72.36,11.404,761288,277870056.202544,237.33,"2025-04-22",[184,185,195,206,217,228,237,248,259,270,280,290,301,312,323,334,345,354,364,374,385,396,406,417,426,436,447,457,467,478,488,498,507,516,526,536,547,558,569,579,589,598,609,618,628,637,647,657,668,677,686,696,705,716,727,735,743,750,758,767,775,784,793,802,810,817,824,833,842,849,856,865,874,883,888,896,903,911,918,927,936,943,952,960,969,978,986,994,1001,1009,1015,1022,1028,1036,1045,1054,1062,1069,1077,1084,1092,1101,1110,1118,1127,1135,1142,1150,1159,1167,1174,1182,1190,1198,1205,1214,1223,1231,1238,1247,1256,1264,1272,1281,1290,1297,1306,1315,1324,1333,1342,1351,1360,1369,1377,1384,1393,1400,1408,1416,1423,1432,1441,1450,1456,1465,1473,1482,1491,1500,1508,1517,1525,1532,1538,1547,1556,1564,1573,1582,1589,1597,1605,1614,1623,1631,1640,1649,1657,1665,1674,1682,1690,1698,1706,1712,1721,1729,1737,1744,1753,1762,1771,1779,1787,1795,1804,1813,1822,1831,1839,1848,1855,1861,1868,1876,1884,1892,1900,1906,1914,1922,1929,1936,1943,1950,1958,1964,1973,1982,1990,1998,2006,2013,2020,2028,2036,2044,2050,2058,2066,2075,2084,2093,2101,2110,2119,2128,2135,2144,2153,2161,2168,2176,2184,2191,2200,2207,2214,2221,2229,2238,2244,2252,2259,2267,2275,2283,2291,2298,2307,2315,2322,2329,2338,2347,2355,2364,2373,2380,2388,2396,2404,2412,2419,2426,2434,2440,2447,2454,2462,2470,2478,2487,2494,2501,2510,2518,2525,2530,2536,2542,2550,2556,2562,2568,2574,2580,2585,2593,2600,2608,2617,2622,2630,2638,2646,2654,2663,2669,2676,2684,2692,2700,2707,2715,2722,2728,2737,2744,2751,2759,2763,2771,2778,2786,2794,2800,2807,2814,2822,2829,2837,2843,2850,2858,2864,2872,2879,2888,2895,2900,2908,2917,2923,2930,2938,2945,2952,2960,2965,2971,2978,2985,2991,2996,3000,3004,3010,3019,3027,3031,3040,3046,3052,3059,3065,3072,3079,3087,3092,3097,3102,3108,3115],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",49.94,50.975,48.13,-1.63,-3.24,512334.674117,11991,48.6664,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",50.13,52.02,49.39,50.26,-0.11,-0.22,1430101.086612,15046,50.5189,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",50.44,50.9,49.46,50.37,-0.43,-0.85,677614.724539,11863,50.0953,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",51,51.65,50.5,50.8,-0.2,-0.39,412659.777804,8855,50.8926,{"date":229,"open":230,"high":230,"low":231,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",52.38,50.7975,-0.7,-1.35,437676.836365,10535,51.238,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",50.59,52.16,50.35,51.7,0.93,1.83,418398.227267,11371,51.4183,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",53.55,53.9275,49.4501,50.77,-3.15,-5.84,779607.822126,15637,51.1817,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",55.07,56.04,50.61,53.92,-1,-1.82,755772.255746,13342,53.3904,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",56,54.09,54.92,-0.28,-0.51,525048.067124,9148,54.9389,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":123,"volume":287,"transactions":288,"vwap":289},"2026-09-18",55.76,55.77,53.71,55.2,0.14,868845.327043,9469,54.9788,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",55.09,55.79,54.49,55.06,0.75,1.38,439572.423947,9244,54.9827,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",54.44,54.8,53.6228,54.31,-0.37,-0.68,394071.685253,8759,54.1649,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",54.28,55.32,53.22,54.68,0.57,1.05,349060.007639,9989,54.5395,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",54.58,55.7,54,54.11,0.24,0.45,435385.361042,10512,54.7534,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",55.43,56.315,53.75,53.87,-1.29,-2.34,336187.405864,9155,54.52,{"date":346,"open":336,"high":347,"low":306,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",56.43,55.16,-0.54,-0.97,300154.514059,7904,54.9669,{"date":355,"open":356,"high":357,"low":358,"close":326,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",55.59,57.89,55.25,-0.9,-1.59,295684.796685,7402,55.9052,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":223,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",55.48,58.165,54.79,56.6,-0.35,1036084.411002,12822,57.0157,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",56.84,58.77,56.1,56.8,-0.66,-1.15,1061882.995048,12513,57.0549,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",56.33,57.77,55,57.46,1.62,2.9,366846.642386,8135,56.938,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":103,"volume":403,"transactions":404,"vwap":405},"2026-09-02",56.13,57.9,54.66,55.84,0.56,421724.095392,11348,55.6182,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",56.82,58.09,54.84,55.28,-1.75,-3.07,773855.962395,11693,56.2988,{"date":418,"open":419,"high":420,"low":389,"close":421,"change":296,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",55.83,57.22,57.03,1.33,332207.240992,8467,56.617,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",57.24,55.375,56.28,-1.01,-1.76,358569.461211,8679,56.1724,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",58.03,58.43,57.101,57.29,-0.71,-1.22,533740.543635,8442,57.6029,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":307,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",58.27,58.86,57.365,58,-0.63,210365.143775,5890,57.9575,{"date":458,"open":409,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",58.99,56.805,58.37,-0.07,-0.12,341835.915385,8911,57.9137,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",56.96,59.065,55.565,58.44,0.7,1.21,627045.41028,10221,58.1328,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":319,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",57.23,58.78,56.62,57.74,1.85,318373.206584,8208,57.7176,{"date":489,"open":490,"high":491,"low":387,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",58.52,59.69,56.69,-2.57,-4.34,389298.70203,12603,57.0909,{"date":499,"open":500,"high":500,"low":439,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",60.31,59.26,0.27,0.46,254470.808083,9316,59.2576,{"date":508,"open":509,"high":510,"low":511,"close":459,"change":232,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",58.9,60.02,58.16,-1.17,260209.640106,9113,59.0417,{"date":517,"open":518,"high":519,"low":520,"close":491,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",57.78,59.885,57.485,1.22,2.09,255259.864021,9915,59.3573,{"date":527,"open":272,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",58.54,55.3,58.47,2.45,4.37,330818.069095,10165,57.7675,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",57.07,57.65,55.6,56.02,-0.96,-1.68,270183.990192,9250,56.521,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",57.99,58.11,56.64,56.98,-0.89,-1.54,381726.164121,10246,57.1701,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",56.79,59,56.41,57.87,2.4,4.33,372045.126637,8565,57.373,{"date":570,"open":571,"high":450,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",56.56,55.315,55.47,-1.14,-2.01,419517.805517,9901,56.0625,{"date":580,"open":285,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",57.38,55.13,56.61,1.84,3.36,536729.936851,11091,56.3888,{"date":590,"open":411,"high":591,"low":592,"close":593,"change":202,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",56.065554,53.45,54.77,-0.4,288339.964272,8317,54.8569,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",55.42,56.65,54.33,54.99,-0.14,-0.25,307056.642116,9204,55.1038,{"date":610,"open":611,"high":366,"low":612,"close":582,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",55.14,53.41,1.47,2.74,415560.765181,9734,54.4157,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":402,"volume":625,"transactions":626,"vwap":627},"2026-08-03",53.4,53.9799,51.85,53.66,0.3,432503.660227,7469,53.5274,{"date":629,"open":630,"high":344,"low":631,"close":632,"change":543,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",54.1,52.23,53.36,-3.05,451300.60732,10239,53.0418,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":392,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",52.98,55.285,51.915,55.04,5.56,1067753.786691,12247,54.5664,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":108,"volume":654,"transactions":655,"vwap":656},"2026-07-29",52.32,53.2,50.51,52.14,0.03,427497.629219,9830,51.9711,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",53.56,54.725,52.04,52.11,-1.5,-2.8,521751.881444,10444,52.6509,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":349,"percent_change":265,"volume":674,"transactions":675,"vwap":676},"2026-07-27",54.13,55.9,53.28,53.61,386103.163697,10127,54.2198,{"date":678,"open":348,"high":348,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",53.26,54.15,-0.76,-1.38,485705.057163,9854,53.8248,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":532,"volume":693,"transactions":694,"vwap":695},"2026-07-23",52.36,56.05,51.55,54.91,2.3,674363.374179,14105,54.8169,{"date":697,"open":698,"high":327,"low":699,"close":700,"change":381,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",52.77,52.33,52.61,-2.14,986959.608774,13845,53.0274,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",49.92,53.77,49.71,53.76,3.47,6.9,1272000.196028,20617,52.0895,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",58.41,59.09,50.24,50.29,-7.71,-13.29,1248535.303416,20171,52.4961,{"date":728,"open":729,"high":730,"low":731,"close":452,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":452},"2026-07-17",53.43,58.62,53.17,3.85,7.11,732700,{"date":736,"open":737,"high":738,"low":739,"close":680,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":680},"2026-07-16",54.9,56.505,53.82,-1.67,-2.99,866400,{"date":744,"open":745,"high":745,"low":737,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",60.65,55.82,-6.69,-10.7,1546200,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",70.91,62.34,62.51,-7.3,-10.46,623100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",65.22,70.41,64.39,69.81,3.42,5.15,840200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":223,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-10",66.55,68.33,63.5,66.39,-0.3,401100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",64.7,66.65,64.23,66.59,1.24,1.9,394300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",66.89,68.47,63.365,65.35,-1.975,-2.93,1164800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",62.23,68.6,60.94,67.325,5.015,8.05,947800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":412,"volume":809,"transactions":9,"vwap":807},"2026-07-06",63.36,65.18,61.78,62.31,-1.11,559600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":575,"percent_change":413,"volume":816,"transactions":9,"vwap":815},"2026-07-02",65.059998,65.935,62.58,63.42,1355600,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":413,"volume":823,"transactions":9,"vwap":821},"2026-07-01",66.98,67.585,65.43,-2.07,772600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",66.3,69.27,65.59,67.5,1.53,2.32,706100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",63.48,66.035004,61.93,65.97,2.82,4.47,778400,{"date":843,"open":844,"high":845,"low":730,"close":846,"change":711,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",59.61,63.284,63.15,5.81,1360900,{"date":850,"open":851,"high":837,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",58.73,59.68,1.2,2.05,303600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",58.31,60.51,58.13,58.48,-0.95,-1.6,479700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",59.23,62.32,58.875,59.43,-0.56,-0.93,405800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",58.95,60.040001,57.54,59.99,2.48,4.31,407300,{"date":884,"open":461,"high":472,"low":348,"close":885,"change":160,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-18",57.51,1.3,827800,{"date":889,"open":890,"high":891,"low":601,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",58.2,60,56.77,-0.84,-1.46,603700,{"date":897,"open":891,"high":898,"low":581,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",60.49,57.61,-1.9,-3.19,403000,{"date":904,"open":551,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",59.56,55.72,59.51,3.44,6.14,668600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":244,"percent_change":89,"volume":917,"transactions":9,"vwap":916},"2026-06-12",54.87,56.25,54.3,56.07,422700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",52.22,54.97,51.44,54.24,2.14,4.11,525200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",50.985,53.93,50.92,52.099998,0.47,0.91,445400,{"date":937,"open":938,"high":939,"low":239,"close":940,"change":502,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",52.12,53.34,51.63,0.53,452600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",52.18,52.715,50.060001,51.36,0.99,1.97,384500,{"date":953,"open":954,"high":955,"low":956,"close":211,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":211},"2026-06-05",50.58,52.28,50.36,-1.3,-2.52,612000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",50.81,52.455,50.67,51.67,0.43,0.84,324000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",52.049999,52.505,50.185,51.24,-0.02,-0.04,933700,{"date":979,"open":980,"high":688,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",52.34,50.46,51.26,-1.88,-3.54,819800,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",55.39,52.040001,53.14,-2.53,-4.54,725100,{"date":995,"open":996,"high":997,"low":913,"close":998,"change":233,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-29",57.060001,57.375,55.67,-2.37,502100,{"date":1002,"open":1003,"high":876,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",57.63,56.93,57.02,-0.67,-1.16,619800,{"date":1010,"open":1011,"high":561,"low":1004,"close":1012,"change":1013,"percent_change":604,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",57.7,57.69,-0.08,666900,{"date":1016,"open":891,"high":1017,"low":1018,"close":388,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":388},"2026-05-26",60.0099983,57.080002,-1.94,-3.25,482200,{"date":1023,"open":898,"high":1024,"low":1025,"close":1026,"change":232,"percent_change":1007,"volume":1027,"transactions":9,"vwap":1026},"2026-05-22",62.18,58.91,59.71,408600,{"date":1029,"open":1030,"high":1031,"low":561,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",59.93,60.99,60.41,0.33,0.55,396300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",60.33,61.39,59.7,60.080002,0.31,0.52,444600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",58.96,60.92,57.13,59.77,1.03,1.75,414300,{"date":1055,"open":1056,"high":1057,"low":858,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",63.13,64.355,58.74,-4.41,-6.98,535600,{"date":1063,"open":1064,"high":1057,"low":1065,"close":846,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":846},"2026-05-15",62.19,60.93,0.96,1.54,448400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-05-14",62.46,63.63,59.941,-0.495,-0.79,469500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1059,"volume":1083,"transactions":9,"vwap":1081},"2026-05-13",65.099998,57.85,62.685,-2.895,844300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":341,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",67.31,68.345,62.5,65.58,-3.45,853900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",69.75,70.47,66.9,67.92,-1.41,-2.03,504100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",66.92,70.07,66.010002,69.33,2.37,3.54,490500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":594,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",66.53,68.69,62.07,66.96,-0.59,1414900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",69.080002,72.23,67.040001,67.36,-1.92,-2.77,681000,{"date":1128,"open":1129,"high":177,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",70.93,68.39,69.28,-0.5,-0.72,472600,{"date":1136,"open":819,"high":1137,"low":838,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",69.995,69.78,3.02,4.52,826900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1051,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-01",65.51,67.14,65,66.76,1.57,358500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",63.040001,66.2,61.21,65.73,3.39,5.44,517900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":753,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":753},"2026-04-29",65.16,65.175,60.7,-3.77,-5.7,688200,{"date":1168,"open":1169,"high":1170,"low":812,"close":1171,"change":1172,"percent_change":1133,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",67.16,71.67,66.11,-0.48,740600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":780,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":780},"2026-04-27",59.89,70.22,59.29,7.71,13.09,1122600,{"date":1183,"open":980,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",60.6,49.8,58.88,7.61,14.84,1335700,{"date":1191,"open":659,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",54.75,51.22,51.27,-2.28,-4.26,409400,{"date":1199,"open":1200,"high":691,"low":1201,"close":250,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":250},"2026-04-22",51.56,50.72,1.73,3.34,605300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",51.080002,54.825,50.02,51.82,0.87,1.71,643300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",44.88,51.43,44,50.95,5.9433,13.21,1118100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":934,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",45.56,45.82,43.79333,45.0066681,0.4067,936000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":380,"percent_change":894,"volume":1237,"transactions":9,"vwap":1236},"2026-04-16",44.81333,45.51,43.88667,44.6,1946700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",46.56,47.073334,44.92,45.26,-1.5533,-3.32,349050,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",46,47.52667,44.093334,46.81333,0.9933,2.17,729600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1226,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1226},"2026-04-13",46.73333,48.86667,45.76,-0.9133,-1.95,903300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1258,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1258},"2026-04-10",45.19333,46.74,44.54667,1.04,2.28,690300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",43.18667,46.086666,43.073334,45.69333,2,4.58,560100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",42.75333,43.95333,41.81333,43.69333,2.2733,5.49,848400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":223,"percent_change":1172,"volume":1296,"transactions":9,"vwap":1295},"2026-04-07",41.33333,41.70667,40.60667,41.42,442950,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",38.52,42.16667,38.36667,41.62,3.1667,8.24,660150,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",37.46,40.093334,37.35333,38.45333,0.6333,1.67,917400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",37.28667,38.43333,36.15333,37.82,0.8467,2.29,1814100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",38.33333,40.060001,36.74667,36.97333,0.0467,0.13,1215900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",38.040001,39.31667,36.35333,36.92667,-1.34,-3.5,1436250,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",43.44,44.18667,37.073334,38.26667,-5.06,-11.68,2029950,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-26",42.58667,44.66333,42.16,43.32667,-0.2667,-0.61,378900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",42.70667,44.0066681,42.66667,43.59333,1.58,3.76,426000,{"date":1370,"open":1371,"high":1364,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",41.58667,40.61333,42.013332,0.2,0.48,336300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1285,"change":1382,"percent_change":318,"volume":1383,"transactions":9,"vwap":1285},"2026-03-23",41.88667,43.46667,41.34,0.2367,620850,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",42.98,43.80333,41.073334,41.57667,-1.57,-3.64,2197200,{"date":1394,"open":1364,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-19",43.92667,42.073334,43.14667,0,1139250,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1397,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1397},"2026-03-18",44.66667,44.93,42.90333,-1.7133,-3.82,1557450,{"date":1409,"open":1410,"high":1411,"low":1373,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-17",43.37333,45.59333,44.86,1.6733,3.87,747750,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1274,"change":975,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1274},"2026-03-16",43.26667,44.48667,42.37333,-0.05,620250,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-13",42.66,44.16667,42.066666,43.20667,0.68,1.6,1185300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",43.12,43.33333,41.026669,42.52667,-0.5867,-1.36,892650,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",41.12667,44.44,40.7,43.11333,1.7733,4.29,1407450,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1381,"change":1067,"percent_change":1414,"volume":1455,"transactions":9,"vwap":1381},"2026-03-10",40,41.53,39.7,791700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-09",36.88,39.92,36.85333,39.8,2.86,7.74,609750,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1467,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1467},"2026-03-06",36.94,38.86,35.8,-1.2467,-3.26,739050,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",39.67333,42.31333,37.0066681,38.18667,-2.18,-5.4,1426950,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",37.38667,41.79333,36.11667,40.36667,5.1467,14.61,1671150,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",35.72667,36.49333,35.12,35.22,-1.3867,-3.79,362550,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":605,"volume":1507,"transactions":9,"vwap":1505},"2026-03-02",35.86667,37.17,35.74,36.60667,-0.0933,546000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-27",37.22667,38.10667,35.69333,36.7,-0.7067,-1.89,413850,{"date":1518,"open":1519,"high":1520,"low":1512,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-26",36.4,37.72,37.40667,0.6667,1.81,422100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":223,"percent_change":349,"volume":1531,"transactions":9,"vwap":1530},"2026-02-25",36.81333,38.14667,36.52667,36.74,387750,{"date":1533,"open":1505,"high":1534,"low":1505,"close":1467,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1467},"2026-02-24",38.49333,0.7467,2.06,353850,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-23",36.14667,37.36667,35.50667,36.19333,0.0667,0.18,457800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-20",36.64667,37.15,35.57333,36.12667,-0.8467,-2.29,660600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1329,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1329},"2026-02-19",36.48,37.25333,35.33333,0.42,1.15,524700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",35.81333,37.51667,35.52,36.55333,0.7567,2.11,733200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-17",35.4,36.38667,35.15333,35.79667,0.41,1.16,401400,{"date":1583,"open":1584,"high":1318,"low":1585,"close":1586,"change":1587,"percent_change":1245,"volume":1588,"transactions":9,"vwap":1586},"2026-02-13",36.41333,35.036667,35.38667,-1.2133,881850,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":453,"volume":1596,"transactions":9,"vwap":1594},"2026-02-12",36.86667,37.38,34.61333,36.6,-0.2333,1057950,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1203,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-11",33.6,37.59333,31.23333,36.83333,9.97,1908600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-10",33.14667,34.24933,32.63333,33.49333,0.1933,0.58,354000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",33.25333,34.053333,32.099998,33.3,0.1467,0.44,682950,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":521,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-06",32.60667,34.494,32.37667,33.15333,3.82,751950,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-05",31.94,32.96,31.17333,31.93333,-0.32,-0.99,892350,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-04",33.90667,34.53333,32.14,32.25333,-1.8867,-5.53,722250,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":422,"volume":1656,"transactions":9,"vwap":1654},"2026-02-03",34.13333,34.68667,32.94667,34.14,0.4467,439800,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-02",31.36667,33.98667,33.69333,2.0867,6.6,819300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-30",31.78667,31.88,29.83333,31.60667,-0.2933,-0.92,680550,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":967,"volume":1681,"transactions":9,"vwap":1679},"2026-01-29",31.44,32.33333,31.26,31.9,0.2667,488550,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-28",32.90667,31.055332,31.63333,-1.52,-4.58,449850,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1628,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1628},"2026-01-27",31.33333,33.33333,31.32667,1.74,5.54,568050,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":275,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-26",31.24,32.52667,30.70667,31.41333,-0.88,523350,{"date":1707,"open":1692,"high":1708,"low":1709,"close":1710,"change":286,"percent_change":1621,"volume":1711,"transactions":9,"vwap":1710},"2026-01-23",32.053333,31,31.69333,380250,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",31.026667,32.35333,30.832,31.55333,0.4333,1.39,462750,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":90,"volume":1728,"transactions":9,"vwap":1726},"2026-01-21",30.52,31.2,29.62667,31.12,0.3133,324150,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1580,"volume":1736,"transactions":9,"vwap":1734},"2026-01-20",30,31.26667,29.5,30.80667,0.3533,473100,{"date":1738,"open":1739,"high":1710,"low":1740,"close":1741,"change":1742,"percent_change":1439,"volume":1743,"transactions":9,"vwap":1741},"2026-01-16",31.0066662,30.08,30.45333,-0.42,556500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-15",33.10667,33.66667,30.32667,30.87333,-2.6333,-7.86,721050,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-14",32.080002,33.58667,31.15333,33.50667,1.4233,4.44,870000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-13",32.42667,32.95333,31.013332,32.083332,-0.6033,-1.85,494400,{"date":1772,"open":1773,"high":1693,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-12",29.69333,29.63333,32.68667,2.9067,9.76,1009650,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1612,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-09",28.5,30.84533,28.33333,29.78,1.99,887700,{"date":1788,"open":1733,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",30.013332,28.99333,29.2,-0.94,-3.12,2620500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",30.43333,31.57333,29.059999,30.14,0.8667,2.96,997650,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",28.30667,29.45333,28,29.27333,0.4733,1.64,699000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",29.67333,29.77333,28.54667,28.8,-1.1667,-3.89,700650,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-02",32.18667,32.38,29.86667,29.96667,-2.3533,-7.28,747300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1043,"volume":1838,"transactions":9,"vwap":1836},"2025-12-31",31.96,32.79,31.80667,32.32,0.1667,550650,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-30",33.79333,34,31.25667,32.15333,-1.7867,-5.26,815550,{"date":1849,"open":1693,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":391,"volume":1854,"transactions":9,"vwap":1852},"2025-12-29",34.98,33.33,33.94,0.54,657150,{"date":1856,"open":1693,"high":1857,"low":1858,"close":1859,"change":108,"percent_change":1545,"volume":1860,"transactions":9,"vwap":1859},"2025-12-26",33.45,33,33.4,296850,{"date":1862,"open":1693,"high":1863,"low":1864,"close":1865,"change":975,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-24",33.93467,33.19533,33.34,-0.06,277500,{"date":1869,"open":1693,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-23",34.18,32.75667,33.36,-0.1933,-0.58,610500,{"date":1877,"open":1878,"high":1879,"low":1644,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-22",33.16,34.28667,33.55333,0.8333,2.55,970050,{"date":1885,"open":1886,"high":1887,"low":1710,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-19",31.74,33.26667,32.72,1.0333,3.26,1230000,{"date":1893,"open":1694,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",32.29333,30.60333,31.68667,1.2267,4.03,744750,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1621,"percent_change":613,"volume":1905,"transactions":9,"vwap":1904},"2025-12-17",29.65333,30.72667,30.46,421950,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1007,"volume":1913,"transactions":9,"vwap":1911},"2025-12-16",30.066668,30.66667,29.352,30.02,-0.3533,477300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":297,"volume":1921,"transactions":9,"vwap":1919},"2025-12-15",30.49333,30.92,29.28,30.37333,0.4133,646200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":871,"percent_change":1928,"volume":1697,"transactions":9,"vwap":1927},"2025-12-12",30.53333,31.21,29.63,29.96,-1.83,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1723,"change":1934,"percent_change":484,"volume":1935,"transactions":9,"vwap":1723},"2025-12-11",29.70667,31.904,29.26667,0.5533,727800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1827,"change":1941,"percent_change":1942,"volume":1913,"transactions":9,"vwap":1827},"2025-12-10",29.14,30.26,29.066668,0.7667,2.63,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1791,"change":1948,"percent_change":863,"volume":1949,"transactions":9,"vwap":1791},"2025-12-09",29.66667,30.18667,28.53333,-0.4733,514800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1815,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1815},"2025-12-08",30.23333,31.040001,29.47,0.1067,0.36,450600,{"date":1959,"open":1940,"high":1960,"low":1940,"close":1961,"change":473,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-05",29.89333,29.56667,2.42,536700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-04",29.33333,30.21333,28.41667,28.86667,-0.3067,-1.05,887400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-03",27.47333,29.52333,27.013332,29.17333,1.9067,6.99,899400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1638,"volume":1989,"transactions":9,"vwap":1987},"2025-12-02",27.54,27.91333,27.030001,27.26667,-0.2733,947550,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1984,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1984},"2025-12-01",27.66667,28.08,26.67333,-0.2267,-0.82,851700,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-28",28.44,27.68,27.76667,-0.34,-1.21,351450,{"date":2007,"open":1808,"high":2008,"low":2009,"close":2010,"change":1621,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-26",28.54,27.43133,28.10667,1.59,862950,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1992,"change":773,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1992},"2025-11-25",27.96667,28.18267,26.62667,-1.07,570900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2015,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2015},"2025-11-24",26.48667,28.87333,26.013332,1.56,5.91,1130850,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":886,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-21",22.25,26.75333,22.066668,26.40667,5.18,2288100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1718,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-20",24.80667,25.99333,24.48267,25.10667,1.76,745800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2046,"change":1398,"percent_change":1398,"volume":2049,"transactions":9,"vwap":2046},"2025-11-19",24.67333,25.013332,24.1,529350,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2046,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2046},"2025-11-18",23.2,25.2,22.73333,1.4933,6.44,728850,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1312,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-17",22.44667,23.48,22.0066662,23.18,2.81,1906650,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-14",22.053333,23.040001,21.97333,22.54667,0.3733,1.68,1118550,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-13",22.22,22.62667,21.93333,22.17333,0.1133,0.51,2273550,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-12",22.6,22.86667,21.95,22.059999,-0.3133,-1.4,1110000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":275,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-11",22.02,23.076668,21.46667,22.37333,-1.24,1100400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-10",21.33333,23.86667,20.18,22.65333,-3.78,-14.3,3199050,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-07",25.33333,26.52667,24.24,26.43333,0.9667,3.8,566700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-06",24,27.30667,23.94,25.46667,1.4667,6.11,1112550,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2121,"change":967,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2121},"2025-11-05",26.14667,26.52,22.80667,3.63,1162200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-04",23.98,24.33333,23.063334,23.16,-0.8667,-3.61,364200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-03",24.14,24.74667,23.69,24.026667,-0.36,-1.48,471000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":624,"volume":2160,"transactions":9,"vwap":2158},"2025-10-31",24.26667,24.64,24.02,24.38667,0.0733,344850,{"date":2162,"open":2163,"high":2053,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-30",24.033333,24.31333,0.2333,0.97,480000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":201,"volume":2175,"transactions":9,"vwap":2173},"2025-10-29",25.27333,25.59,23.87667,24.08,-0.0267,831150,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1866,"volume":2183,"transactions":9,"vwap":2181},"2025-10-28",24.093332,24.66667,23.97333,24.10667,-0.0133,339750,{"date":2185,"open":2061,"high":2186,"low":2187,"close":2188,"change":160,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-27",24.46667,23.36667,24.12,3.17,589650,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-24",22.76,23.43,22.7,23.38,0.7133,3.15,297600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2165,"percent_change":1269,"volume":2206,"transactions":9,"vwap":2205},"2025-10-23",22.76667,23.059999,22.14667,22.66667,400200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1970,"percent_change":233,"volume":2213,"transactions":9,"vwap":2212},"2025-10-22",22.83333,23.20667,22.0039997,22.43333,501300,{"date":2215,"open":2216,"high":2217,"low":2205,"close":2218,"change":2219,"percent_change":1245,"volume":2220,"transactions":9,"vwap":2218},"2025-10-21",23.58667,23.59333,22.74,-0.78,341250,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1718,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-20",23.33333,23.718,23.11667,23.52,1.88,355200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-17",23,23.6,22.073334,23.086666,0.1533,0.67,464250,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2159,"percent_change":143,"volume":1044,"transactions":9,"vwap":2243},"2025-10-16",22.98667,23.84667,22.56667,22.93333,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-15",21.033333,22.94333,22.86,1.6267,7.66,1098150,{"date":2253,"open":2079,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":983,"volume":2258,"transactions":9,"vwap":2256},"2025-10-14",22.049999,21.15333,21.23333,-0.4067,354150,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":711,"volume":2266,"transactions":9,"vwap":2264},"2025-10-13",21.67333,22.64667,21.34667,21.64,0.7267,660750,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1357,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-10",21.37333,21.58667,20.78667,20.91333,-1.26,318150,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":976,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-09",21.3,21.69,20.82,21.18,-0.19,502950,{"date":2284,"open":2285,"high":2286,"low":2105,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-08",20.36667,21.32667,21.22,1.3067,6.56,1010400,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2273,"volume":2297,"transactions":9,"vwap":2295},"2025-10-07",20.87,19.65333,19.91333,-0.2533,337200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-06",20.66,20.86,19.94,20.16667,-0.46,-2.23,387000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1357,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-10-03",21.053333,21.49333,20.43867,20.62667,-1.28,530400,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":1742,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-02",21.43333,20,20.89333,-1.97,1212750,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":67,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-01",20.36133,22.32,21.31333,4.41,1319250,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-30",17.10667,21.66667,16.66667,20.41333,4.9,31.59,5622450,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-29",15.69333,16.066668,15.43333,15.51333,-0.2067,-1.31,711450,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1980,"volume":2354,"transactions":9,"vwap":2352},"2025-09-26",14.66,15.99333,13.86,15.72,1.0267,885150,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-25",14.65333,15.013333,14.50667,14.69333,-0.0667,-0.45,587100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-24",14.073333,15.72667,14,14.76,0.7933,5.68,1111500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":773,"percent_change":2379,"volume":2314,"transactions":9,"vwap":2378},"2025-09-23",14.20667,14.42,13.81333,13.96667,-2.1,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2072,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-22",13.92667,14.38667,13.66,14.26667,2.69,686100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":574,"volume":2395,"transactions":9,"vwap":2393},"2025-09-19",14.08,14.3,13.78667,13.89333,-0.16,1019400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1321,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-18",13.21333,14.15,13.10333,14.053333,6.41,765150,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1571,"volume":2411,"transactions":9,"vwap":2409},"2025-09-17",13.02,13.6,12.98,13.20667,0.2733,1077600,{"date":2413,"open":2414,"high":2415,"low":178,"close":2416,"change":2417,"percent_change":1164,"volume":2418,"transactions":9,"vwap":2416},"2025-09-16",13.44,13.55,12.93333,-0.5067,2045550,{"date":2420,"open":2421,"high":2422,"low":2414,"close":2414,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2414},"2025-09-15",15.79333,16.049334,-2.16,-13.85,1450050,{"date":2427,"open":2428,"high":2352,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-12",15.46667,15.24667,15.6,0.1333,0.86,709050,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2428,"change":2438,"percent_change":584,"volume":2439,"transactions":9,"vwap":2428},"2025-09-11",15.18667,15.75667,0.28,638100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2436,"change":1718,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2436},"2025-09-10",14.8,15.2,14.67333,2.94,748500,{"date":2448,"open":2360,"high":2449,"low":2450,"close":2451,"change":976,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-09-09",14.87667,14.586,14.75333,-0.27,553500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1611,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-08",14.58,15.1,14.37333,14.79333,1.32,910650,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1853,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-05",14.093333,14.86667,13.74,14.6,3.84,604050,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":542,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-04",15.0066671,15.32,13.88,14.06,-6.39,805800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-03",13.72667,15.046667,13.57333,15.02,1.28,9.32,1092150,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2466,"change":2492,"percent_change":297,"volume":2493,"transactions":9,"vwap":2466},"2025-09-02",13.58,13.99333,13.56667,0.1867,282450,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2431,"percent_change":949,"volume":2500,"transactions":9,"vwap":2499},"2025-08-29",13.4,13.67333,13.23667,13.55333,483900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-28",13.62667,13.87067,13.38,13.42,-0.18,-1.32,755400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2407,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2407},"2025-08-27",13.33333,13.62,13.14,0.2933,2.2,1020450,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1506,"percent_change":232,"volume":2524,"transactions":9,"vwap":2523},"2025-08-26",13.41333,13.48,13.12,13.30667,447150,{"date":2526,"open":2527,"high":2407,"low":2528,"close":2496,"change":1013,"percent_change":1116,"volume":2529,"transactions":9,"vwap":2496},"2025-08-25",13.3,13.25333,309600,{"date":2531,"open":2513,"high":2532,"low":2533,"close":2521,"change":1506,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2521},"2025-08-22",14.023333,13.39333,-0.69,386850,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2482,"change":286,"percent_change":1269,"volume":2541,"transactions":9,"vwap":2482},"2025-08-21",13.34,13.71333,13.066667,893700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":329,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-20",13.15333,13.64667,12.98667,13.43333,1.82,556050,{"date":2551,"open":2538,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":381,"volume":1705,"transactions":9,"vwap":2554},"2025-08-19",13.5,13.01,13.19333,-0.1533,{"date":2557,"open":2520,"high":2491,"low":2558,"close":2559,"change":1013,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-18",13.28667,13.34667,-0.6,324750,{"date":2563,"open":2512,"high":2521,"low":2564,"close":2565,"change":2081,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-15",13.086667,13.42667,0.85,821400,{"date":2569,"open":2552,"high":2570,"low":2522,"close":2571,"change":1132,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-08-14",13.61333,13.31333,-3.62,517350,{"date":2575,"open":2576,"high":2577,"low":2538,"close":2377,"change":1229,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2377},"2025-08-13",13.52,14.68667,3.03,1164000,{"date":2581,"open":2571,"high":2407,"low":2582,"close":2583,"change":2159,"percent_change":1034,"volume":2584,"transactions":9,"vwap":2583},"2025-08-12",13.033333,13.40667,649200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2512,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2512},"2025-08-11",14.02,14.10667,13.24667,-0.6867,-4.9,786300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2587,"change":1621,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2587},"2025-08-08",13.81667,14.16,12.8,3.24,1575000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2489,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2489},"2025-08-07",15.70667,15.78,13.50667,-1.4467,-9.63,793650,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-06",15.53333,15.95667,14.93333,15.026667,-0.7667,-4.85,711000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2421,"change":2150,"percent_change":2305,"volume":2363,"transactions":9,"vwap":2421},"2025-08-05",16.22,16.47667,15.62667,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1970,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-08-04",16.54667,17.073334,16.046667,16.15333,-1.86,385950,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":318,"volume":2637,"transactions":9,"vwap":2635},"2025-08-01",16.29333,16.62,16,16.46,0.0933,490350,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-31",16.83667,16.26,16.36667,-0.2867,-1.72,761100,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-30",17.71,15.73667,16.65333,-0.8267,-4.73,1162350,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-29",17.79333,18,17.33267,17.48,-0.2467,-1.39,459300,{"date":2664,"open":2665,"high":2666,"low":2648,"close":2667,"change":1595,"percent_change":957,"volume":2668,"transactions":9,"vwap":2667},"2025-07-28",18.08,18.26667,17.72667,571200,{"date":2670,"open":2657,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2281,"volume":2675,"transactions":9,"vwap":2673},"2025-07-25",18.31133,17.74,17.96,-0.0333,759900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":976,"volume":2683,"transactions":9,"vwap":2681},"2025-07-24",18.76667,19,17.63333,17.99333,-0.0067,776550,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2657,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2657},"2025-07-23",17.61333,18.25333,17.44,0.5267,3.01,1233750,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":1752,"transactions":9,"vwap":2697},"2025-07-22",17.37333,17.67333,16.98667,17.47333,0.0267,0.15,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1837,"percent_change":1066,"volume":2706,"transactions":9,"vwap":2705},"2025-07-21",17.50667,18.22667,17.16,17.44667,743250,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2417,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-07-18",17.82,17.94667,17.22667,17.28,-2.85,501000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":463,"percent_change":1006,"volume":2721,"transactions":9,"vwap":2720},"2025-07-17",17.9,18.31,17.77333,17.78667,695550,{"date":2723,"open":2724,"high":2666,"low":2725,"close":2726,"change":2235,"percent_change":2432,"volume":2727,"transactions":9,"vwap":2726},"2025-07-16",17.87333,17.576,17.90667,864900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-15",17.95333,18.14667,17.41333,17.75333,-0.2133,-1.19,640350,{"date":2738,"open":2739,"high":2665,"low":2740,"close":2741,"change":2742,"percent_change":1462,"volume":2743,"transactions":9,"vwap":2741},"2025-07-14",17.48667,17.35333,17.96667,0.5,439050,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2159,"percent_change":1561,"volume":2750,"transactions":9,"vwap":2749},"2025-07-11",17.29333,17.8,16.96,17.46667,571800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2165,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-10",17.093332,17.43667,16.82667,17.39333,1.36,693750,{"date":2760,"open":2761,"high":2705,"low":2350,"close":2704,"change":1253,"percent_change":909,"volume":2762,"transactions":9,"vwap":2704},"2025-07-09",16.37333,1351350,{"date":2764,"open":2602,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-08",16.48667,15.50667,16.16667,0.5333,3.41,1552200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":223,"percent_change":2273,"volume":2777,"transactions":9,"vwap":2776},"2025-07-07",15.74667,16.13333,15.4,15.63333,689400,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":349,"volume":2785,"transactions":9,"vwap":2783},"2025-07-03",15.76667,16.086666,15.672,15.83333,-0.0867,319200,{"date":2787,"open":2788,"high":2635,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-02",15.073333,14.95,15.92,0.82,5.43,1016700,{"date":2795,"open":2796,"high":2797,"low":2456,"close":2457,"change":624,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2457},"2025-07-01",14.68,15.39333,2.03,512700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2442,"change":2507,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2442},"2025-06-30",15.08,15.22,14.64,-1.2,882600,{"date":2808,"open":2809,"high":2810,"low":2459,"close":2811,"change":2812,"percent_change":1820,"volume":2813,"transactions":9,"vwap":2811},"2025-06-27",15.42667,15.68667,14.98,-0.6067,822750,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2636,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-26",15.66,16.57333,15.26,15.58667,0.6,537300,{"date":2823,"open":2824,"high":2367,"low":2825,"close":2826,"change":2827,"percent_change":2003,"volume":2828,"transactions":9,"vwap":2826},"2025-06-25",15.58,14.99333,15.49333,-0.0533,629100,{"date":2830,"open":2343,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-24",15.86667,15.26667,15.54667,0.3333,2.19,670350,{"date":2838,"open":2803,"high":2611,"low":2839,"close":2840,"change":1595,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-23",14.9,15.21333,-1.51,666600,{"date":2844,"open":2845,"high":2776,"low":2846,"close":2847,"change":2848,"percent_change":1792,"volume":2849,"transactions":9,"vwap":2847},"2025-06-20",15.61333,15.0033331,15.44667,-0.1467,691500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2643,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-18",15.98,16.11333,15.35,15.59333,-1.81,695250,{"date":2859,"open":2367,"high":2860,"low":2816,"close":2861,"change":2827,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-17",16.1,15.88,-0.33,799350,{"date":2865,"open":2855,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-16",16.02,15.10667,15.93333,0.3867,2.49,841950,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2833,"change":1866,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2833},"2025-06-13",15.40667,15.80667,14.97,-0.38,661950,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-12",15.65333,16.14667,15.42,15.60667,-0.1267,-0.81,859350,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2660,"percent_change":554,"volume":2894,"transactions":9,"vwap":2893},"2025-06-11",16.20667,16.24667,15.57333,15.73333,1429050,{"date":2896,"open":2845,"high":2897,"low":2898,"close":2852,"change":1043,"percent_change":585,"volume":2899,"transactions":9,"vwap":2852},"2025-06-10",16.19333,15.34667,1185450,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2003,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-09",16.12,16.27333,14.85467,15.46,-2.15,757500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-06-06",14.19333,16.0066662,13.95333,15.8,1.7067,12.11,1261500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2464,"change":2784,"percent_change":1358,"volume":2922,"transactions":9,"vwap":2464},"2025-06-05",13.93333,14.21333,12.69333,1768200,{"date":2924,"open":2925,"high":2926,"low":2552,"close":2927,"change":663,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-04",16.42667,16.45333,14.18,-9.57,2950500,{"date":2931,"open":2467,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-03",16.10667,14.47333,15.68,1.1067,7.59,1509450,{"date":2939,"open":2612,"high":2940,"low":2941,"close":2942,"change":2660,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-06-02",15.21,14.52667,14.57333,-1.66,1000200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":202,"percent_change":894,"volume":2951,"transactions":9,"vwap":2950},"2025-05-30",14.98667,15.06,14.33333,14.82,1024500,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2935,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-29",14.0066671,15.22667,13.66667,15.04,7.94,1339350,{"date":2961,"open":2464,"high":2612,"low":2962,"close":2919,"change":2963,"percent_change":1629,"volume":2964,"transactions":9,"vwap":2919},"2025-05-28",13.75,0.5133,2566500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2506,"change":2344,"percent_change":1687,"volume":2970,"transactions":9,"vwap":2506},"2025-05-27",13.82667,13.92,13.28333,849900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2503,"change":223,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2503},"2025-05-23",13.63333,13.83333,13.35333,-1.45,536550,{"date":2979,"open":2967,"high":2980,"low":2981,"close":2967,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2967},"2025-05-22",14.22,13.60667,-0.0433,-0.31,540600,{"date":2986,"open":2987,"high":2375,"low":2482,"close":2988,"change":2989,"percent_change":2091,"volume":2990,"transactions":9,"vwap":2988},"2025-05-21",13.73333,13.87,-0.1967,738150,{"date":2992,"open":2384,"high":2376,"low":2975,"close":2993,"change":1561,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-20",14.066667,3.08,705600,{"date":2997,"open":2505,"high":2998,"low":2558,"close":2545,"change":1837,"percent_change":781,"volume":2999,"transactions":9,"vwap":2545},"2025-05-19",13.82,653400,{"date":3001,"open":2570,"high":2998,"low":3002,"close":2521,"change":463,"percent_change":1704,"volume":3003,"transactions":9,"vwap":2521},"2025-05-16",13.32,533400,{"date":3005,"open":3006,"high":2351,"low":3007,"close":2407,"change":1312,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2407},"2025-05-15",13.026667,12.80667,4.88,545850,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-14",13.76667,13.83667,12.80067,12.96667,-0.7133,-5.21,606150,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":531,"volume":3026,"transactions":9,"vwap":3024},"2025-05-13",13.36667,13.98,12.92,13.68,0.3267,812550,{"date":3028,"open":2589,"high":2464,"low":2554,"close":2975,"change":2515,"percent_change":3029,"volume":3030,"transactions":9,"vwap":2975},"2025-05-12",2.25,708000,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-09",13.046667,13.36,12.73,13.06,0.0067,0.05,631500,{"date":3041,"open":3042,"high":2559,"low":3043,"close":3044,"change":2361,"percent_change":276,"volume":3045,"transactions":9,"vwap":3044},"2025-05-08",12.97333,12.34,13.053333,831750,{"date":3047,"open":2604,"high":3048,"low":3049,"close":2522,"change":1671,"percent_change":3050,"volume":3051,"transactions":9,"vwap":2522},"2025-05-07",13.75667,12.83333,-2.19,1067550,{"date":3053,"open":3054,"high":3055,"low":3056,"close":2520,"change":2257,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2520},"2025-05-06",14.13333,14.34667,13.29333,-2.94,1097550,{"date":3060,"open":3061,"high":2368,"low":3062,"close":2998,"change":1970,"percent_change":3063,"volume":3064,"transactions":9,"vwap":2998},"2025-05-05",13.79467,13.44667,-2.17,555450,{"date":3066,"open":3067,"high":2467,"low":3068,"close":3069,"change":2003,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-02",14.58667,14.1,14.12667,-2.35,441600,{"date":3073,"open":2369,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":341,"volume":3078,"transactions":9,"vwap":3076},"2025-05-01",14.82667,14.14933,14.46667,-0.3467,519000,{"date":3080,"open":3081,"high":3082,"low":3081,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-04-30",14.033333,15.01,14.81333,0.6933,4.91,871950,{"date":3088,"open":2391,"high":3089,"low":3090,"close":3091,"change":20,"percent_change":232,"volume":3078,"transactions":9,"vwap":3091},"2025-04-29",14.44,13.98667,14.12,{"date":3093,"open":3094,"high":3095,"low":3094,"close":2980,"change":1561,"percent_change":3096,"volume":864,"transactions":9,"vwap":2980},"2025-04-28",13.86667,14.28,3.04,{"date":3098,"open":2570,"high":3099,"low":3062,"close":3100,"change":108,"percent_change":1621,"volume":3101,"transactions":9,"vwap":3100},"2025-04-25",14.09,13.8,459150,{"date":3103,"open":3104,"high":2392,"low":3105,"close":2466,"change":3106,"percent_change":243,"volume":3107,"transactions":9,"vwap":2466},"2025-04-24",13.58667,13.043333,0.1267,1036050,{"date":3109,"open":3110,"high":3111,"low":2407,"close":2570,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":2570},"2025-04-23",14.61333,14.86,-0.7733,-5.38,961800,{"date":182,"open":3094,"high":3116,"low":3117,"close":2383,"change":1043,"percent_change":3118,"volume":3119,"transactions":9,"vwap":2383},14.70067,13.69667,3.75,1193100]