[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBRX":3,"homepage-market-summary":30,"stock-historical-FBRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FBRX","2026-08-26",{"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},"Forte Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Forte Biosciences Inc is a clinical-stage biopharmaceutical company that is advancing through preclinical trials its product candidate, FB-102, which is a proprietary anti-CD122 monoclonal antibody therapeutic candidate with potentially broad autoimmune and autoimmune-related indications. The Company is also advancing clinical development of FB102 in patient-based trials for non-segmental vitiligo and alopecia areata.","22","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},76.99,76.97,77,76.96,0.02,0.03,1400110.674463,4972,76.9834,77.2,10.3,526241.0976579018,99.7,2355,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":41},"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":41},"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":14},"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":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.9,353850,129155405.87537,1227.41,"2025-03-14",[183,184,191,198,204,211,219,228,235,243,251,259,267,272,279,288,297,304,312,322,331,339,347,356,367,378,389,400,411,419,428,437,445,453,462,470,479,488,497,506,514,520,526,535,544,553,561,570,579,588,597,604,612,621,629,637,646,655,664,672,680,688,697,706,714,721,730,739,747,754,761,769,777,786,794,803,812,821,830,839,847,856,864,873,881,890,898,906,914,923,932,941,948,957,965,974,981,990,997,1003,1012,1021,1030,1038,1047,1054,1062,1069,1076,1083,1091,1099,1107,1114,1121,1128,1136,1143,1148,1156,1164,1173,1180,1189,1197,1206,1212,1221,1229,1237,1246,1254,1262,1270,1278,1286,1294,1299,1307,1315,1323,1331,1340,1348,1354,1362,1369,1378,1387,1393,1401,1408,1416,1424,1432,1438,1447,1454,1461,1469,1477,1482,1490,1497,1505,1509,1516,1524,1533,1541,1547,1555,1561,1568,1577,1584,1593,1601,1608,1616,1621,1628,1636,1644,1651,1658,1666,1674,1681,1690,1698,1705,1711,1718,1726,1733,1741,1747,1755,1761,1768,1776,1782,1791,1800,1807,1813,1820,1827,1835,1840,1847,1854,1860,1867,1873,1880,1887,1896,1904,1910,1917,1926,1934,1940,1947,1955,1964,1973,1980,1987,1992,1999,2008,2017,2025,2034,2042,2049,2056,2062,2071,2078,2084,2091,2098,2106,2113,2119,2125,2131,2137,2144,2152,2158,2165,2173,2179,2186,2192,2199,2206,2212,2221,2229,2237,2245,2251,2258,2265,2273,2281,2288,2293,2298,2305,2311,2316,2323,2329,2337,2344,2351,2357,2365,2373,2379,2384,2388,2393,2399,2405,2412,2417,2424,2432,2439,2447,2454,2461,2467,2475,2483,2487,2494,2501,2508,2515,2522,2530,2537,2544,2551,2559,2565,2573,2578,2586,2595,2603,2610,2615,2622,2627,2634,2642,2647,2653,2660,2667,2673,2679,2685,2690,2696,2704,2711,2716,2723,2731,2738,2745,2752,2760,2766,2773,2781,2788,2794,2801,2806,2811,2817,2825,2832,2840,2846,2851,2857,2863,2869,2875,2880,2884,2890],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":187,"close":17,"change":20,"percent_change":21,"volume":188,"transactions":189,"vwap":190},"2026-08-25",76.98,76.95,1235752.881846,7175,76.9629,{"date":192,"open":193,"high":187,"low":194,"close":187,"change":21,"percent_change":195,"volume":196,"transactions":197,"vwap":193},"2026-08-24",76.94,76.92,0.04,1255679.995233,6819,{"date":199,"open":193,"high":187,"low":200,"close":194,"change":21,"percent_change":195,"volume":201,"transactions":202,"vwap":203},"2026-08-21",76.89,2012128.703807,5311,76.9347,{"date":205,"open":206,"high":187,"low":207,"close":200,"change":113,"percent_change":113,"volume":208,"transactions":209,"vwap":210},"2026-08-20",76.93,76.82,3187933.621357,8808,76.9241,{"date":212,"open":200,"high":213,"low":214,"close":215,"change":20,"percent_change":21,"volume":216,"transactions":217,"vwap":218},"2026-08-19",76.945,76.87,76.9,6479480.45565,9285,76.9088,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":113,"percent_change":113,"volume":225,"transactions":226,"vwap":227},"2026-08-18",76.86,76.91,76.85,76.88,771021.623488,6751,76.8739,{"date":229,"open":223,"high":215,"low":230,"close":200,"change":108,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-17",76.84,0.08,558038.782019,6009,76.8647,{"date":236,"open":221,"high":214,"low":207,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-14",76.83,-0.03,-0.04,489428.878797,4898,76.8527,{"date":244,"open":207,"high":245,"low":246,"close":221,"change":231,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-13",76.875,76.78,0.1,1150543.211646,7043,76.8304,{"date":252,"open":214,"high":215,"low":253,"close":246,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-12",76.76,-0.09,-0.12,1915113.716401,7971,76.8227,{"date":260,"open":230,"high":200,"low":261,"close":214,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-11",76.81,0.05,0.07,1052047.913433,7060,76.8479,{"date":268,"open":207,"high":237,"low":246,"close":207,"change":21,"percent_change":195,"volume":269,"transactions":270,"vwap":271},"2026-08-10",765155.35288,6694,76.8161,{"date":273,"open":207,"high":223,"low":253,"close":274,"change":239,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-07",76.79,-0.05,1056669.875736,8154,76.7971,{"date":280,"open":281,"high":237,"low":282,"close":237,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-06",76.75,76.72,0.22,0.29,1725198.513414,11052,76.7861,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":262,"percent_change":263,"volume":294,"transactions":295,"vwap":296},"2026-08-05",76.6,76.68,76.56,76.61,1363751.94178,8863,76.6076,{"date":298,"open":282,"high":281,"low":299,"close":292,"change":275,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-04",76.51,-0.07,1057989.10184,10667,76.575,{"date":305,"open":291,"high":306,"low":307,"close":293,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-03",76.805,76.58,0.01,649260.974737,10851,76.6537,{"date":313,"open":314,"high":315,"low":316,"close":290,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-07-31",76.62,76.74,76.54,-0.38,-0.49,794042.569742,9729,76.5898,{"date":323,"open":324,"high":25,"low":325,"close":186,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-07-30",76.57,76.5,0.45,0.59,2367388.926679,16371,76.573,{"date":332,"open":293,"high":333,"low":325,"close":334,"change":255,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-07-29",76.64,76.53,-0.16,7249513.500316,30663,76.5538,{"date":340,"open":325,"high":291,"low":325,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-07-28",76.65,0.15,0.2,2542635.535631,22729,76.586,{"date":348,"open":349,"high":290,"low":350,"close":325,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-07-27",76.41,76.38,21.72,39.65,17109197.601588,67023,76.4397,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-07-24",59.28,60.4,54.64,54.78,-4.92,-8.24,574456.506164,8838,57.472,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-07-23",55.36,62.46,54.264,59.7,3.07,5.42,751789.058629,12502,58.4044,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-22",50.08,56.84,48.565,56.63,5.9,11.63,530808.361354,10480,52.7717,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-21",49.53,52.67,49.255,50.73,3.24,6.82,927508.410156,11635,50.9906,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-07-20",48.29,52.15,47.35,47.49,-1.37,-2.8,602259.186584,9570,48.728,{"date":412,"open":413,"high":414,"low":415,"close":139,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":139},"2026-07-17",43.35,50,42,3.87,8.6,595800,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-07-16",44,46.415,40.73,44.99,0.84,1.9,785900,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":433},"2026-07-15",42.94,46.33,41.76,44.15,0.95,2.2,631400,{"date":438,"open":421,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":441},"2026-07-14",45,41.9,43.2,-0.92,-2.09,678800,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":343,"percent_change":451,"volume":452,"transactions":9,"vwap":450},"2026-07-13",43.6,44.365,40.11,44.12,0.46,742700,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":458},"2026-07-10",37.94,45.36,37.5,43.92,7.22,19.67,3191600,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-07-09",21.25,37.575,36.7,16.12,78.33,4866500,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-07-08",21.97,22.48,20.2,20.58,-1.67,-7.51,590100,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-07",20.64,23.46,20.29,22.25,1.84,9.02,500700,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-07-06",20.81,21.585,19.95,20.41,-0.51,-2.44,242500,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-07-02",21.4,22.34,20.765,20.92,-0.4,-1.88,401400,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":263,"percent_change":512,"volume":513,"transactions":9,"vwap":511},"2026-07-01",21.31,21.745,20.51,21.32,0.33,339500,{"date":515,"open":516,"high":517,"low":493,"close":464,"change":300,"percent_change":518,"volume":519,"transactions":9,"vwap":464},"2026-06-30",21.29,22.385,-0.33,421400,{"date":521,"open":522,"high":523,"low":510,"close":511,"change":284,"percent_change":524,"volume":525,"transactions":9,"vwap":511},"2026-06-29",20.73,22.305,1.38,474500,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-26",18.77,21.53,18.405,21.030001,2.32,12.4,3079400,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-06-25",18.7,19.475,18.3,18.71,0.17,0.92,186500,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-06-24",18.15,18.92,17.92,18.54,0.39,2.15,217100,{"date":554,"open":555,"high":556,"low":557,"close":546,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":546},"2026-06-23",17.8,18.99,16.89,-0.13,-0.71,348200,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-22",17.94,19.01,17.76,18.28,0.43,2.41,233900,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-18",17.84,18.57,17.65,17.85,0.26,1.48,228700,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-17",17.25,17.895,17.17,17.59,0.44,2.57,156100,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-16",18.049999,18.16,17,17.15,-0.9,-4.99,186300,{"date":598,"open":599,"high":600,"low":601,"close":590,"change":54,"percent_change":602,"volume":603,"transactions":9,"vwap":590},"2026-06-15",17.74,18.35,17.45,2.79,125000,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":542,"volume":611,"transactions":9,"vwap":609},"2026-06-12",17.54,18.49,17.2,17.56,0.16,219300,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-11",16.83,18.040001,16.6,17.4,0.58,3.45,172200,{"date":622,"open":614,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-10",18.09,16.565,16.82,-0.18,-1.06,254600,{"date":630,"open":631,"high":632,"low":633,"close":592,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":592},"2026-06-09",15.79,17.08,15.53,1.33,8.49,415500,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-06-08",16.71,16.74,15.51,15.67,-0.85,-5.15,248800,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-05",16.37,16.7,15.71,16.52,-0.17,-1.02,408700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-04",17.049999,17.404,16.405,16.69,-0.31,-1.82,283900,{"date":665,"open":666,"high":667,"low":668,"close":592,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":592},"2026-06-03",18.18,18.59,16.67,-1.175,-6.46,354600,{"date":673,"open":674,"high":675,"low":581,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-02",19.21,19.43,18.175,-1.065,-5.54,367600,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":541,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-01",19.3,20.66,18.75,19.24,0.89,354800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-05-29",20.7,20.72,18.605,19.07,-1.7,-8.18,392800,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-28",21.41,22.059999,19.8,20.77,-0.7,-3.26,144900,{"date":707,"open":708,"high":709,"low":499,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-05-27",21.68,23.07,21.47,-0.47,-2.14,126400,{"date":715,"open":716,"high":473,"low":717,"close":718,"change":153,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-05-26",21.87,21.38,21.94,1.62,205100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-22",21.79,22.35,20.69,21.59,-0.41,-1.86,124000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-05-21",19.98,22.33,19.525,22,1.69,8.32,227700,{"date":740,"open":741,"high":742,"low":701,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-20",20.35,20.91,20.31,0.24,1.2,133700,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":594,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-19",20.97,19.030001,20.07,-4.29,323700,{"date":755,"open":756,"high":757,"low":758,"close":749,"change":712,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-05-18",23.040001,23.325,20.1,-9.26,357800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":643,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-15",23.26,24,21.6,23.11,-3.55,177700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":703,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-14",24.47,25.01,23.56,23.96,-2.84,127400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-13",24.36,24.7,23.24,24.66,0.37,1.52,126500,{"date":787,"open":788,"high":789,"low":764,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-12",26.42,27.02,24.29,-1.71,-6.58,262200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-11",23.39,26.4,23.32,26,1.98,8.24,436000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-08",25.95,25.97,23.533,24.02,-2.15,-8.22,344800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-07",26.45,27.059999,25.685,26.17,-0.35,-1.32,120700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-06",27.41,28.3,26.33,26.52,-0.77,-2.82,109000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-05",28.7,29.145,26.92,27.29,-1.22,-4.28,151600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":143,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-04",27.81,30.41,27.755,28.51,1.14,208400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-01",26.96,28.37,26.1,28.19,1.53,5.74,287000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":406,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-04-30",27.89,28.21,26.5,26.66,-4.89,170700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-29",26.57,28.46,26.094999,28.030001,1.645,6.23,323500,{"date":874,"open":875,"high":876,"low":851,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-04-28",26.79,27.049999,26.385,-0.415,-1.55,237200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-27",27.51,28.875,26.02,26.8,-0.65,-2.37,182600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":862,"volume":897,"transactions":9,"vwap":895},"2026-04-24",28.22,28.475,27.17,27.45,-1.41,189000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":496,"transactions":9,"vwap":903},"2026-04-23",30.01,30.55,28.07,28.86,-0.97,-3.25,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-22",33.33,29.57,29.83,-3.01,-9.17,227100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-21",34.5,34.82,32.745,32.84,-1.59,-4.62,201800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-20",33.87,34.7,32.845,34.43,0.51,1.5,178400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-17",32.38,33.95,30.95,33.92,2.49,7.92,445200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":342,"percent_change":947,"volume":922,"transactions":9,"vwap":946},"2026-04-16",30.91,31.57,29.755,31.43,0.48,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-15",32.16,32.88,30.89,31.28,-1.14,-3.52,214400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-14",30.61,34.6,32.42,1.82,5.95,292300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-13",34.42,35.55,29.39,30.6,-4.49,-12.8,523300,{"date":975,"open":925,"high":976,"low":977,"close":978,"change":61,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-10",35.48,32.46,35.09,3.51,934700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-09",29.14,35.8,27.9,33.9,7.63,29.04,2739900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":247,"percent_change":148,"volume":996,"transactions":9,"vwap":995},"2026-04-08",26.98,28.105,25.09,26.27,157100,{"date":998,"open":825,"high":999,"low":1000,"close":817,"change":1001,"percent_change":653,"volume":1002,"transactions":9,"vwap":817},"2026-04-07",27.49,25.528,-0.27,188100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-06",25.8,26.78,25.57,26.44,0.86,3.36,151900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-02",24.46,25.763,23.47,25.58,0.72,2.9,241600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-01",27.18,27.8,23.13,24.86,-1.04,-4.02,342200,{"date":1031,"open":1032,"high":869,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-31",26.55,25.44,25.9,-0.42,-1.6,267200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-30",25.61,27.785,23.95,26.32,0.82,3.22,439900,{"date":1048,"open":788,"high":999,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-27",25.205,25.5,-1.51,-5.59,283000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-26",25.73,29.62,27.01,0.63,2.39,436400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":138,"percent_change":586,"volume":1068,"transactions":9,"vwap":1067},"2026-03-25",26.09,29.5,25.265,26.38,302300,{"date":1070,"open":1071,"high":797,"low":1072,"close":1073,"change":1074,"percent_change":567,"volume":1075,"transactions":9,"vwap":1073},"2026-03-24",25.07,24.425,25.72,0.11,154400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1040,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1040},"2026-03-23",23.29,25.66,2.11,8.98,298200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-20",24.55,22.01,23.5,-1.11,-4.51,205800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":904,"volume":1098,"transactions":9,"vwap":1096},"2026-03-19",24.6,24.975,23.86,24.61,-0.24,199600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":920,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-18",26.11,26.85,24.57,24.85,-6.01,191100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1008,"change":653,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1008},"2026-03-17",27.3,28.29,26.23,-3.71,156600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1018,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-16",26.86,28.96,27.46,2.69,152600,{"date":1122,"open":1123,"high":1124,"low":860,"close":1125,"change":317,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-13",27.4,28.12,26.74,-1.4,127000,{"date":1129,"open":1130,"high":1131,"low":799,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-12",27.1,27.36,27.12,-0.26,-0.95,117200,{"date":1137,"open":1138,"high":969,"low":814,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-11",28.5,27.38,-0.89,-3.15,210000,{"date":1144,"open":892,"high":970,"low":985,"close":1145,"change":284,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-10",28.27,1.04,275800,{"date":1149,"open":1150,"high":1151,"low":883,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-09",28.24,29.32,27.98,-0.78,-2.71,90000,{"date":1157,"open":1158,"high":1159,"low":1138,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-06",30,31.22,28.76,-1.52,-5.02,257000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-05",31.58,32.97,30.255,30.28,-1.48,-4.66,151800,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":83,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-04",30.3,32.35,31.76,4.4,231000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-03",30.38,32.85,29.92,30.42,-0.23,-0.75,216300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":567,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-02",29.82,31.121,28.25,30.65,1.42,241700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-27",29.23,32.525,28.38,30.22,0.96,3.28,150400,{"date":1207,"open":1110,"high":1208,"low":1102,"close":1209,"change":1044,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-26",29.28,29.26,2.88,282300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-25",28.75,29.44,27.83,28.44,-0.06,-0.21,458600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1138,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1138},"2026-02-24",28.98,29.615,27.75,-0.19,-0.66,221000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":818,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-23",29.17,29.99,28.225,28.69,-1.21,118800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-20",29.49,30.645,28.09,29.040001,-0.63,-2.12,160400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":585,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-02-19",29.45,30.17,28.45,29.67,1.51,91800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1199,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1199},"2026-02-18",29.95,30.52,29.01,-0.55,-1.85,83700,{"date":1263,"open":1264,"high":1167,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-17",32.029999,29.12,29.78,-2.33,-7.26,122700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":634,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-13",30.78,32.28,30.45,32.11,4.32,99200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2026-02-12",29.74,32.196,27.88,0.93,3.12,235100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":783,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-11",29.48,30.059999,28.26,29.85,1.26,170000,{"date":1295,"open":1296,"high":1297,"low":1117,"close":1288,"change":518,"percent_change":1088,"volume":1298,"transactions":9,"vwap":1288},"2026-02-10",29.73,31.185,238900,{"date":1300,"open":1301,"high":1302,"low":860,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-09",27.25,30.46,29.81,2.22,8.05,231500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":836,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-06",28.97,31.82,27.13,27.59,-4.23,176100,{"date":1316,"open":1317,"high":1318,"low":1241,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-05",31.95,32.07,28.81,-3.23,-10.08,197400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-04",34.63,30.99,32.040001,-2.34,-6.81,218200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-03",34.25,35.43,32.98,34.38,-0.11,-0.32,526400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":760,"transactions":9,"vwap":1345},"2026-02-02",29.030001,35.5,28.89,34.49,5.22,17.83,{"date":1349,"open":1350,"high":1351,"low":861,"close":1352,"change":262,"percent_change":541,"volume":1353,"transactions":9,"vwap":1352},"2026-01-30",28.95,29.37,29.27,215700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1243,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-29",29.76,30.14,26.95,29.22,-2.11,162200,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1291,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1291},"2026-01-28",35.39,29.24,-5.68,-15.99,362600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-27",32.51,35.62,31.9,35.53,2.99,9.19,290100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-26",31.5,33.5,31.49,32.54,0.64,2.01,325700,{"date":1388,"open":1177,"high":1389,"low":1390,"close":1373,"change":1391,"percent_change":661,"volume":1392,"transactions":9,"vwap":1373},"2026-01-23",33.29,30.5,-0.1,412600,{"date":1394,"open":1395,"high":1396,"low":953,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-22",31.45,33.58,32,0.5,1.59,171000,{"date":1402,"open":1403,"high":1273,"low":1404,"close":1380,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1380},"2026-01-21",30.19,29.8,1.09,3.58,160000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":842,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":842},"2026-01-20",33.38,35.46,29.79,-2.98,-8.92,248200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-16",34.18,32.4,33.39,0.7,2.14,125600,{"date":1425,"open":1426,"high":1427,"low":1317,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-15",32.09,34.0099983,32.69,0.6,1.87,108200,{"date":1433,"open":1434,"high":1435,"low":1158,"close":1426,"change":503,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1426},"2026-01-14",32.24,34.185,-1.23,114500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-13",29.46,33.61,29.25,32.49,2.83,9.54,334700,{"date":1448,"open":1449,"high":1390,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-12",23.63,29.66,5.78,24.2,423400,{"date":1455,"open":1456,"high":799,"low":766,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-09",24.4,23.88,-0.3,-1.24,264000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1244,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-08",26.07,27.5,23.72,24.18,-8.06,113200,{"date":1470,"open":1471,"high":1464,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-07",23.61,23.593,26.3,2.84,12.11,155800,{"date":1478,"open":1479,"high":1452,"low":735,"close":482,"change":68,"percent_change":1480,"volume":1481,"transactions":9,"vwap":482},"2026-01-06",22.61,3.99,133600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":922,"transactions":9,"vwap":1487},"2026-01-05",24.98,25.43,21.86,22.56,-1.05,-4.45,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1471,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1471},"2026-01-02",27.22,23.08,-3.66,-13.42,203300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":47,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-31",26.12,27.65,24.95,27.27,3.81,125500,{"date":1506,"open":1473,"high":875,"low":1079,"close":995,"change":343,"percent_change":1507,"volume":1508,"transactions":9,"vwap":995},"2025-12-30",0.77,105300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1463,"change":1514,"percent_change":670,"volume":1515,"transactions":9,"vwap":1463},"2025-12-29",27.6,29.33,25.34,-1.8,173900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":567,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-26",27.66,28.48,24.785,27.87,1.57,144300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-24",26.87,27.995,26.49,27.44,0.795,2.98,43300,{"date":1534,"open":1512,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-23",29.63,26.35,26.645,-2.685,-9.15,236800,{"date":1542,"open":1543,"high":1544,"low":1152,"close":1512,"change":1545,"percent_change":1235,"volume":1546,"transactions":9,"vwap":1512},"2025-12-22",29.87,31.27,-0.36,194700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":434,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-19",28.4,29.71,25.96,29.69,3.31,232700,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1480,"percent_change":467,"volume":1560,"transactions":9,"vwap":1559},"2025-12-18",24.9,29.47,28.74,408000,{"date":1562,"open":796,"high":1563,"low":1564,"close":1565,"change":577,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-17",26.24,21.21,24.75,6.36,476400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-16",21.58,23.52,21.42,23.27,1.31,5.97,293100,{"date":1578,"open":1579,"high":1580,"low":743,"close":1581,"change":327,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-15",21.74,23.02,21.96,2.76,187800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-12",22.68,23.71,21.36,21.37,-1.28,-5.65,211600,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-11",20.43,22.79,22.65,2.4,11.85,67500,{"date":1602,"open":1603,"high":699,"low":1604,"close":1605,"change":610,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-10",19.97,19.75,20.25,0.8,73500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":153,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-09",19.49,21.445,18.85,20.09,1.77,106600,{"date":1617,"open":483,"high":493,"low":1618,"close":1619,"change":1226,"percent_change":1134,"volume":1620,"transactions":9,"vwap":1619},"2025-12-08",19.36,19.74,53400,{"date":1622,"open":1623,"high":464,"low":1624,"close":1625,"change":1243,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-05",20.63,19.47,19.93,-3.06,73000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1631},"2025-12-04",18.36,20.56,17.815,2.25,12.29,47900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1153,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-03",18.95,19.14,17.33,18.31,-4.09,65000,{"date":1645,"open":1646,"high":1647,"low":617,"close":1648,"change":686,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-02",18.07,19.22,19.09,4.89,53700,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1545,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-01",18.9,17.35,18.2,-1.94,53800,{"date":1659,"open":1660,"high":1661,"low":555,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-28",19,19.455,18.56,-0.52,-2.73,79500,{"date":1667,"open":1668,"high":1479,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-26",19.91,18.96,19.08,-0.91,-4.55,130100,{"date":1675,"open":1610,"high":1676,"low":1677,"close":1678,"change":1283,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-25",20,18.336,19.99,4.88,180300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-24",18.45,19.565,18.255,19.059999,0.645,3.5,134000,{"date":1691,"open":493,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-21",21.57,18.11,18.415,-2.045,-10,346600,{"date":1699,"open":1660,"high":1700,"low":1660,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-20",21.99,20.46,1.75,9.35,305200,{"date":1706,"open":1707,"high":1708,"low":1707,"close":540,"change":160,"percent_change":1709,"volume":1710,"transactions":9,"vwap":540},"2025-11-19",18,20.02,4.12,267700,{"date":1712,"open":1713,"high":1707,"low":1714,"close":1715,"change":1716,"percent_change":808,"volume":1717,"transactions":9,"vwap":1715},"2025-11-18",14.27,14.06,17.97,3.48,89600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1721},"2025-11-17",14.045,14.49,13.415,0.41,2.91,57300,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":744,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-14",13.52,14.737,14.08,1.73,45000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":752,"volume":1740,"transactions":9,"vwap":1738},"2025-11-13",14.33,14.67,13.72,13.84,-0.62,44500,{"date":1742,"open":1730,"high":1743,"low":1730,"close":1744,"change":783,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-12",14.89,14.46,2.63,45400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":373,"volume":1754,"transactions":9,"vwap":1752},"2025-11-11",13.67,14.232,12.89,14.09,0.42,81500,{"date":1756,"open":1757,"high":1720,"low":1758,"close":1749,"change":1399,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1749},"2025-11-10",12.39,12.08,13.16,122500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1758,"change":1687,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-11-07",11.34,12.52,11.04,5.64,65900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-06",10.5,11.64,11.435,1.135,11.02,51800,{"date":1777,"open":1778,"high":1779,"low":26,"close":26,"change":1780,"percent_change":1052,"volume":1781,"transactions":9,"vwap":26},"2025-11-05",11.15,11.495,-0.61,66100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-04",11.49,11.86,10.7,10.91,-0.87,-7.39,55500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-03",12.94,13.46,11.58,11.78,-1.16,-8.96,61400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1793,"change":518,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-10-31",13.27,13.567,12.65,-2.49,64300,{"date":1808,"open":1809,"high":1743,"low":1810,"close":1802,"change":1088,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1802},"2025-10-30",14.38,13.11,-7.72,87300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1809,"change":542,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1809},"2025-10-29",13.62,15.1,13.5,6.84,93700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1794,"change":451,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1794},"2025-10-28",13.12,14.18,13.04,3.54,103900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":686,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-27",12.25,13.512,12.1,13,7.35,140100,{"date":1836,"open":1837,"high":1829,"low":1838,"close":1475,"change":108,"percent_change":1398,"volume":1839,"transactions":9,"vwap":1475},"2025-10-24",12.15,11.805,241500,{"date":1841,"open":1842,"high":1837,"low":1843,"close":1844,"change":550,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-23",11.66,11.385,12.05,3.34,61200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1842,"change":1852,"percent_change":652,"volume":1853,"transactions":9,"vwap":1842},"2025-10-22",11.68,11.94,11,-0.02,51500,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1849,"change":494,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1849},"2025-10-21",12.3,11.5,-4.18,114300,{"date":1861,"open":1758,"high":1862,"low":1863,"close":1864,"change":1074,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-20",12.46,10.97,12.19,0.91,108000,{"date":1868,"open":1869,"high":1870,"low":1784,"close":1758,"change":1871,"percent_change":47,"volume":1872,"transactions":9,"vwap":1758},"2025-10-17",11.75,12.24,0.12,152500,{"date":1874,"open":1832,"high":1832,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-16",11.83,11.96,-0.98,-7.57,84100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1793,"change":1134,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1793},"2025-10-15",14.19,14.99,12.5,-6.84,143500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-14",14.58,14.65,13.68,13.89,-0.86,-5.83,22900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1663,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-13",15.27,15.5,14.39,14.75,-3.41,66700,{"date":1905,"open":1906,"high":1898,"low":1907,"close":1898,"change":1908,"percent_change":1009,"volume":1909,"transactions":9,"vwap":1898},"2025-10-10",15.15,14.5,0.13,76000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1507,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-09",14.51,15.14,14.325,5.36,86100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-08",14.4,14.688,13.76,14.37,0.14,0.98,39900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1775,"transactions":9,"vwap":1931},"2025-10-07",14.42,15.04,13.9,14.23,-0.2,-1.39,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":627,"percent_change":1885,"volume":1866,"transactions":9,"vwap":1939},"2025-10-06",15.29,15.3,14.3,14.43,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-03",13.41,15.49,2.05,15.25,65200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":74,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-02",14.54,15.07,13.19,13.44,-7.44,158900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-01",14.66,15.12,14.095,14.52,-0.48,-3.2,104700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-30",14.45,15.19,13.91,15,0.52,3.59,117500,{"date":1974,"open":1738,"high":1975,"low":1976,"close":1977,"change":1384,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-29",14.91,13.66,14.48,4.62,41700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1738,"change":727,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1738},"2025-09-26",14.15,15.103,13.61,-2.88,111400,{"date":1988,"open":1901,"high":1969,"low":1989,"close":1990,"change":1187,"percent_change":1991,"volume":1322,"transactions":9,"vwap":1990},"2025-09-25",13.92,14.25,-5,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1969,"change":1893,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1969},"2025-09-24",15.83,16.995,14.7,-5.42,82200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-23",14.78,16.14,14.595,15.86,1.075,7.27,99400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-22",13.43,15.06,13.4,14.785,1.275,9.44,42000,{"date":2018,"open":1802,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-19",14.28,12.67,13.51,0.3,2.27,290600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-09-18",12,13.381,11.45,13.21,1.25,10.45,79200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1876,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1876},"2025-09-17",12.28,12.475,11.711,-0.37,-3,101300,{"date":2043,"open":2029,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1120,"transactions":9,"vwap":2046},"2025-09-16",12.45,11.31,12.33,0.85,7.4,{"date":2050,"open":2051,"high":1876,"low":2052,"close":2053,"change":542,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-15",10.42,10.18,11.48,8.71,153500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":247,"percent_change":1203,"volume":2016,"transactions":9,"vwap":2061},"2025-09-12",10.67,10.695,10.11,10.56,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-11",10.77,11.0050001,10.33,10.46,-0.43,-3.95,59600,{"date":2072,"open":1851,"high":2073,"low":2074,"close":2075,"change":652,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-10",11.229,10.62,10.89,-1.54,78500,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":300,"percent_change":1243,"volume":2083,"transactions":9,"vwap":2082},"2025-09-09",11.47,10.762,11.06,74300,{"date":2085,"open":2086,"high":1857,"low":2087,"close":2088,"change":558,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-08",11.445,10.9,11.13,-1.15,39500,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2022,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-05",10.81,11.566,11.26,2.74,69900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1337,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-04",11.23,11.283,10.65,10.96,-0.99,27800,{"date":2107,"open":2108,"high":2027,"low":2109,"close":2110,"change":20,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-03",11.57,10.815,11.07,0.18,56900,{"date":2114,"open":2115,"high":2086,"low":2116,"close":2117,"change":262,"percent_change":326,"volume":2118,"transactions":9,"vwap":2117},"2025-09-02",10.79,10.68,11.05,59200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1851,"change":1186,"percent_change":2124,"volume":768,"transactions":9,"vwap":1851},"2025-08-29",11.42,11.79,10.87,-2.05,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2100,"change":263,"percent_change":1059,"volume":2130,"transactions":9,"vwap":2100},"2025-08-28",11.03,11.466,10.84,114700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1391,"percent_change":1140,"volume":1155,"transactions":9,"vwap":2136},"2025-08-27",11.29,11.91,10.73,11.16,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2095,"change":2142,"percent_change":318,"volume":2143,"transactions":9,"vwap":2095},"2025-08-26",11.727,11.992,10.92,-0.055,92700,{"date":2145,"open":2146,"high":1884,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-25",11.93,10.965,11.315,-0.115,-1.01,87900,{"date":2153,"open":2045,"high":2154,"low":2155,"close":2156,"change":143,"percent_change":1210,"volume":2157,"transactions":9,"vwap":2156},"2025-08-22",11.8,10.544,11.43,58300,{"date":2159,"open":2160,"high":2161,"low":1863,"close":2162,"change":887,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-21",11.84,11.975,11.11,-5.53,42800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":308,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-20",11.62,12.252,11.515,11.76,0.09,35400,{"date":2174,"open":2175,"high":2176,"low":1795,"close":1869,"change":335,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1869},"2025-08-19",12.2,12.36,-1.34,52100,{"date":2180,"open":2181,"high":2182,"low":2154,"close":2134,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2134},"2025-08-18",12.135,13.63,0.34,2.94,133400,{"date":2187,"open":2188,"high":2122,"low":2188,"close":2108,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2108},"2025-08-15",10.99,0.75,6.93,15000,{"date":2193,"open":2074,"high":2194,"low":2195,"close":2196,"change":123,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-14",10.86,9.91,10.82,2.37,27000,{"date":2200,"open":2102,"high":2201,"low":2202,"close":2203,"change":1226,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-13",11.255,10.457,10.57,-1.77,24700,{"date":2207,"open":2208,"high":2209,"low":1770,"close":2210,"change":123,"percent_change":2211,"volume":1846,"transactions":9,"vwap":2210},"2025-08-12",10.55,11.25,10.76,2.38,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-11",9.97,10.64,9.938,10.51,0.335,3.29,17900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1235,"volume":2228,"transactions":9,"vwap":2226},"2025-08-08",10.08,10.225,10.049,10.175,-0.125,9500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":26,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":26},"2025-08-07",10.38,10.644,9.945,-0.28,-2.65,127900,{"date":2238,"open":2239,"high":2196,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-06",9.82,9.1,10.58,0.88,9.07,313100,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":254,"percent_change":442,"volume":2250,"transactions":9,"vwap":2249},"2025-08-05",10.2,9.58,9.7,80000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2111,"percent_change":1430,"volume":2257,"transactions":9,"vwap":2256},"2025-08-04",9.515,10,9.22,9.79,44100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2039,"percent_change":1112,"volume":2264,"transactions":9,"vwap":2263},"2025-08-01",10.22,10.32,9.46,9.61,35800,{"date":2266,"open":2052,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-31",10.36,9.74,9.98,-0.205,-2.01,24800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-30",10.95,10.131,10.185,-0.475,-4.46,19300,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":904,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-29",11.89,10.39,10.66,-8.34,47300,{"date":2289,"open":2290,"high":2291,"low":1772,"close":385,"change":21,"percent_change":576,"volume":2292,"transactions":9,"vwap":385},"2025-07-28",11.7,12.025,20900,{"date":2294,"open":2217,"high":2295,"low":2231,"close":2295,"change":2047,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-25",11.6,7.91,45300,{"date":2299,"open":2210,"high":2300,"low":2301,"close":2302,"change":1074,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-24",10.836,10.63,10.75,1.03,39100,{"date":2306,"open":2307,"high":2188,"low":2308,"close":2215,"change":2309,"percent_change":1385,"volume":2310,"transactions":9,"vwap":2215},"2025-07-23",10.4,10.325,0.21,63300,{"date":2312,"open":2247,"high":2313,"low":2247,"close":2313,"change":143,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-22",10.43,3.17,24100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2060,"change":300,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2060},"2025-07-21",10.07,10.6,10.015,-0.69,34800,{"date":2324,"open":2325,"high":2326,"low":2223,"close":2052,"change":283,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2052},"2025-07-18",10.19,10.703,2.21,26900,{"date":2330,"open":2256,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-17",10.14,9.23,9.96,0.28,2.89,66400,{"date":2338,"open":2339,"high":2195,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-07-16",9.29,9.68,0.23,2.43,33000,{"date":2345,"open":2239,"high":2307,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-15",9.12,9.45,-0.385,-3.91,44800,{"date":2352,"open":2313,"high":2194,"low":2249,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-14",9.835,-0.715,-6.78,63100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2208,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2208},"2025-07-11",11.01,11.248,10.1,-0.905,-7.9,96600,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-10",12.58,10.765,11.455,-1.025,-8.21,113400,{"date":2374,"open":2375,"high":2376,"low":2175,"close":2375,"change":2377,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-07-09",12.48,13.2,0,31400,{"date":2380,"open":1884,"high":2381,"low":2382,"close":2375,"change":652,"percent_change":2177,"volume":2383,"transactions":9,"vwap":2375},"2025-07-08",12.96,12.44,22800,{"date":2385,"open":2386,"high":2387,"low":1804,"close":1804,"change":2150,"percent_change":1789,"volume":2272,"transactions":9,"vwap":1804},"2025-07-07",13.35,13.943,{"date":2389,"open":1738,"high":1721,"low":2390,"close":1976,"change":626,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1976},"2025-07-03",13.345,-1.3,23700,{"date":2394,"open":2395,"high":1930,"low":2396,"close":1738,"change":2397,"percent_change":2209,"volume":2398,"transactions":9,"vwap":1738},"2025-07-02",12.71,12.6,1.4,129900,{"date":2400,"open":2401,"high":2402,"low":2290,"close":2382,"change":318,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2382},"2025-07-01",12.99,13.48,-3.79,136600,{"date":2406,"open":1829,"high":2407,"low":1857,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-30",13.28,12.93,0.68,5.55,98900,{"date":2413,"open":1787,"high":2414,"low":1787,"close":1829,"change":425,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1829},"2025-06-27",12.73,7.36,352800,{"date":2418,"open":2141,"high":2419,"low":2420,"close":2421,"change":1044,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-26",11.536,10.15,11.41,7.74,278500,{"date":2425,"open":2209,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-25",11.535,10.25,10.59,-3.58,-25.26,1579400,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2117,"volume":2438,"transactions":9,"vwap":2436},"2025-06-24",12.31,14.8,14.17,1.41,64000,{"date":2440,"open":2441,"high":2442,"low":2027,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-06-23",18.5,19.63,12.76,-1.9,-12.96,522200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1957,"change":2452,"percent_change":555,"volume":2453,"transactions":9,"vwap":1957},"2025-06-20",12.41,15.42,11.87,2.215,140700,{"date":2455,"open":1884,"high":2456,"low":1634,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-06-18",12.79,12.445,0.065,0.53,17000,{"date":2462,"open":2407,"high":2463,"low":2464,"close":2465,"change":836,"percent_change":2466,"volume":1903,"transactions":9,"vwap":2465},"2025-06-17",13.74,12.27,12.38,-8.97,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2470},"2025-06-16",12.09,13.6,11.703,1.515,12.54,15900,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-13",12.51,11.36,12.085,-0.455,-3.63,34400,{"date":2484,"open":2367,"high":2367,"low":1870,"close":2473,"change":2485,"percent_change":1663,"volume":2486,"transactions":9,"vwap":2473},"2025-06-12",-0.065,4800,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":1019,"volume":2493,"transactions":9,"vwap":2491},"2025-06-11",12.23,12.83,12.605,0.355,16400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1829,"change":2022,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1829},"2025-06-10",11.95,12.668,11.54,2.51,19600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2496,"change":1059,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2496},"2025-06-09",11.52,11.964,11.393,5.57,18300,{"date":2509,"open":1770,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2510},"2025-06-06",11.32,10.35,0.97,9.37,18800,{"date":2516,"open":1770,"high":2517,"low":2518,"close":2511,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2511},"2025-06-05",10.897,9.689,0.375,3.76,27600,{"date":2523,"open":2262,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-04",10.172,9.247,9.975,0.425,4.45,21000,{"date":2531,"open":2346,"high":2532,"low":2533,"close":2534,"change":1018,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-03",9.795,8.75,9.55,8.15,20200,{"date":2538,"open":2533,"high":2539,"low":2540,"close":2541,"change":512,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-02",9.129,7.78,8.83,3.88,36800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1871,"percent_change":2550,"volume":2198,"transactions":9,"vwap":2549},"2025-05-30",8.3,8.99,8.28,8.5,1.43,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-05-29",9.66,8.25,8.38,-1.29,-13.34,46500,{"date":2560,"open":1869,"high":1738,"low":2561,"close":2562,"change":728,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-28",9.2,9.67,-16.13,172400,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-27",9,12.9,11.53,3.04,35.81,751600,{"date":2574,"open":2575,"high":2576,"low":2575,"close":635,"change":2512,"percent_change":2568,"volume":2577,"transactions":9,"vwap":635},"2025-05-23",7.84,8.498,18700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1723,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-22",7.24,7.8,7,7.52,5.77,25000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-05-21",7.751,7.81,7.07,7.11,-0.5,-6.57,29100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1074,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-05-20",7.7,7.9,7.05,7.61,1.47,14300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":818,"percent_change":2279,"volume":2609,"transactions":9,"vwap":2608},"2025-05-19",7.82,8.296,7.451,7.5,20000,{"date":2611,"open":2612,"high":2533,"low":2613,"close":2614,"change":20,"percent_change":576,"volume":2292,"transactions":9,"vwap":2614},"2025-05-16",8.09,7.75,7.85,{"date":2616,"open":2617,"high":2612,"low":2618,"close":2619,"change":2341,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-15",7.87,7.55,7.83,3.03,30200,{"date":2623,"open":2582,"high":2624,"low":2625,"close":2626,"change":1606,"percent_change":2170,"volume":2514,"transactions":9,"vwap":2626},"2025-05-14",8.01,6.7,7.6,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1970,"percent_change":2548,"volume":2633,"transactions":9,"vwap":2632},"2025-05-13",6.5,6.815,6.35,6.8,6600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1391,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-12",6.72,6.91,6.203,6.28,-1.57,25100,{"date":2643,"open":2631,"high":2644,"low":2639,"close":2645,"change":342,"percent_change":568,"volume":2646,"transactions":9,"vwap":2645},"2025-05-09",6.64,6.38,8100,{"date":2648,"open":2629,"high":2649,"low":2650,"close":871,"change":195,"percent_change":2651,"volume":2652,"transactions":9,"vwap":871},"2025-05-08",6.75,6.19,0.65,43900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2650,"change":558,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2650},"2025-05-07",6.17,6.61,6.13,-2.06,12300,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-06",6.66,6.32,-0.34,-5.11,2800,{"date":2668,"open":2669,"high":2670,"low":2656,"close":2662,"change":1458,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2662},"2025-05-05",6.81,7.02,-4.31,4400,{"date":2674,"open":2582,"high":2675,"low":2629,"close":2676,"change":2677,"percent_change":2678,"volume":1172,"transactions":9,"vwap":2676},"2025-05-02",7.25,6.96,-0.203,-2.83,{"date":2680,"open":2632,"high":2681,"low":2632,"close":2682,"change":2683,"percent_change":504,"volume":2684,"transactions":9,"vwap":2682},"2025-05-01",7.3,7.163,-0.137,7600,{"date":2686,"open":2687,"high":2681,"low":2190,"close":2681,"change":2688,"percent_change":2689,"volume":2672,"transactions":9,"vwap":2681},"2025-04-30",7.183,-0.043,-0.59,{"date":2691,"open":1833,"high":2597,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2280,"transactions":9,"vwap":2693},"2025-04-29",6.929,7.343,0.223,3.13,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2280,"transactions":9,"vwap":2701},"2025-04-28",7.33,7.408,6.697,7.12,0.413,6.16,{"date":2705,"open":2676,"high":2676,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-04-25",6.06,6.707,-0.253,-3.64,28900,{"date":2712,"open":2713,"high":2676,"low":2714,"close":2676,"change":1865,"percent_change":1929,"volume":2715,"transactions":9,"vwap":2676},"2025-04-24",6,5.8,14800,{"date":2717,"open":2718,"high":2718,"low":177,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-04-23",7.18,6.05,-0.8,-11.68,55700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":335,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-04-22",7.187,7.425,6.49,6.85,-2.28,9300,{"date":2732,"open":2733,"high":2734,"low":2629,"close":2735,"change":518,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-04-21",7.62,7.665,7.01,-4.5,9600,{"date":2739,"open":2740,"high":2741,"low":2649,"close":2742,"change":231,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-04-17",7.47,7.573,7.34,1.1,17200,{"date":2746,"open":2639,"high":2747,"low":2748,"close":2749,"change":1195,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-04-16",7.545,6.07,7.26,24.32,77100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":123,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-15",5.99,6.24,5.68,5.84,4.47,14900,{"date":2761,"open":2762,"high":1575,"low":2506,"close":2763,"change":2183,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-04-14",5.725,5.59,6.48,26800,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-04-11",5.92,5.25,-0.64,-10.87,18000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2776,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2776},"2025-04-10",5.5,5.89,5.4,0.19,3.33,19500,{"date":2782,"open":2757,"high":2783,"low":2784,"close":2785,"change":1923,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-04-09",6.11,5.27,5.7,2.52,38500,{"date":2789,"open":2785,"high":2790,"low":2791,"close":2792,"change":283,"percent_change":1709,"volume":2793,"transactions":9,"vwap":2792},"2025-04-08",6.432,5.34,5.56,18600,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2791,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2791},"2025-04-07",5.88,5.02,-0.54,-9.18,42300,{"date":2802,"open":2803,"high":2803,"low":1451,"close":2796,"change":703,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2796},"2025-04-04",6.4,-10.64,8600,{"date":2807,"open":2808,"high":2808,"low":2803,"close":2809,"change":827,"percent_change":2810,"volume":2460,"transactions":9,"vwap":2809},"2025-04-03",7.13,6.58,-10.48,{"date":2812,"open":2813,"high":2814,"low":2813,"close":1833,"change":2815,"percent_change":74,"volume":2816,"transactions":9,"vwap":1833},"2025-04-02",7.21,7.98,-0.08,13300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":518,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-04-01",7.54,7.99,7.31,7.43,-4.25,13800,{"date":2826,"open":2827,"high":2827,"low":2600,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-03-31",9.04,7.76,-0.44,-5.37,26200,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":284,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-03-28",7.93,8.21,7.1,8.2,3.67,22600,{"date":2841,"open":2837,"high":2842,"low":2617,"close":2296,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2296},"2025-03-27",8.87,-0.29,-3.54,66000,{"date":2847,"open":486,"high":2848,"low":2849,"close":2837,"change":661,"percent_change":2709,"volume":2850,"transactions":9,"vwap":2837},"2025-03-26",9.078,7.68,136100,{"date":2852,"open":2735,"high":2547,"low":2735,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-03-25",8.51,2.19,34.65,226100,{"date":2858,"open":2549,"high":2859,"low":2860,"close":2663,"change":1260,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2663},"2025-03-24",9.33,6.31,-22.64,100300,{"date":2864,"open":459,"high":2865,"low":459,"close":2866,"change":1059,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-03-21",8.95,8.17,8.36,111500,{"date":2870,"open":2871,"high":2872,"low":2682,"close":2819,"change":1970,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2819},"2025-03-20",7.45,8.86,7.41,50500,{"date":2876,"open":374,"high":2877,"low":374,"close":2670,"change":784,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2670},"2025-03-19",7.48,27.64,55300,{"date":2881,"open":2410,"high":2713,"low":2882,"close":2775,"change":1852,"percent_change":1545,"volume":2883,"transactions":9,"vwap":2775},"2025-03-18",5.32,59800,{"date":2885,"open":2785,"high":2886,"low":2887,"close":2888,"change":2234,"percent_change":2889,"volume":2198,"transactions":9,"vwap":2888},"2025-03-17",6.123,5.51,5.52,-4.83,{"date":181,"open":2891,"high":2892,"low":854,"close":2714,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2714},5.94,6.045,-0.14,-2.36,39200]