[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INBX":3,"homepage-market-summary":31,"stock-historical-INBX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INBX","2026-10-05",{"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},"Inhibrx Biosciences, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Inhibrx Biosciences Inc is a clinical-stage biopharmaceutical company with a pipeline of novel biologic therapeutic candidates, developed using its proprietary modular protein engineering platforms. Its clinical pipeline of therapeutic candidates includes INBRX-109 and INBRX-106, both of which utilize their multivalent formats where the precise valency can be optimized in a target-centric way to mediate what experts consider to be the predominant agonist function.","110","La Jolla, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},94.56,97.56,98.5054,94.18,96.99,-2.43,-2.51,206566.080506,6636,95.6618,155.28999,28.16,340032.21861718723,52.2,1539,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.84,268372,97955686.872914,677.63,"2025-04-23",[184,185,195,205,215,226,237,246,256,267,278,289,300,310,321,330,341,351,362,373,384,395,406,417,428,439,450,461,472,483,493,504,515,526,537,548,559,569,580,591,602,613,623,634,645,655,665,676,687,698,707,717,728,737,747,758,767,774,782,791,800,809,817,825,834,843,852,860,868,876,883,891,900,907,915,923,930,937,945,953,962,970,977,985,994,1003,1011,1019,1028,1036,1043,1052,1061,1069,1076,1085,1094,1103,1110,1119,1127,1134,1143,1152,1160,1169,1177,1186,1194,1202,1211,1220,1229,1238,1247,1254,1263,1270,1279,1287,1296,1304,1312,1321,1328,1337,1344,1351,1359,1367,1375,1384,1393,1401,1409,1418,1426,1435,1443,1452,1461,1469,1478,1485,1493,1502,1511,1518,1526,1534,1542,1550,1559,1566,1575,1581,1589,1598,1605,1613,1622,1631,1639,1646,1654,1661,1670,1678,1687,1696,1704,1712,1721,1728,1736,1744,1751,1758,1767,1774,1781,1789,1798,1805,1814,1822,1827,1832,1838,1847,1856,1863,1870,1877,1886,1894,1901,1910,1916,1923,1932,1939,1947,1956,1964,1972,1978,1983,1990,1997,2006,2014,2022,2029,2036,2043,2051,2059,2064,2069,2077,2085,2093,2100,2109,2117,2123,2131,2137,2145,2152,2158,2167,2176,2184,2192,2201,2210,2217,2226,2234,2242,2251,2258,2266,2274,2283,2292,2299,2308,2315,2324,2332,2341,2349,2356,2364,2372,2381,2390,2398,2405,2413,2421,2430,2438,2446,2454,2460,2468,2476,2485,2491,2500,2507,2515,2524,2531,2539,2548,2557,2565,2572,2581,2589,2597,2604,2612,2619,2627,2634,2642,2650,2657,2664,2672,2678,2684,2693,2702,2709,2717,2724,2731,2739,2745,2751,2757,2765,2772,2779,2787,2795,2803,2811,2819,2827,2836,2844,2853,2861,2869,2874,2881,2889,2896,2904,2913,2919,2924,2932,2939,2944,2952,2958,2967,2976,2983,2990,2997,3004,3011,3018,3024,3032,3038,3046,3054,3061,3069,3075,3082,3091,3097,3105,3112,3119,3125,3131,3137,3143,3149,3154,3162,3169],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",99.3,100.125,96.07,-0.94,-0.96,201447.811785,5950,97.4736,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",100.71,102.16,97.5758,97.93,-2.15,216610.826297,6897,99.3995,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",105.67,106.94,100.08,-4.75,-4.53,389480.264554,9190,102.066,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",105.31,107.9,102.51,104.83,3.12,3.07,240935.513607,5405,104.7682,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",98.69,104.55,98.51,101.71,2.1,2.11,188883.295188,5773,102.056,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",101.29,98.09,99.61,-0.79,158658.545706,6124,99.5669,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",102.38,104.49,99.53,100.4,0.07,285794.879219,9507,101.2485,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",110.12,110.88,98.56,100.33,-10.34,-9.34,375302.686126,9209,102.2875,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",112.45,117.14,109.05,110.67,-1.37,-1.22,292151.406644,9166,112.8156,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",112.69,113.185,108.945,112.04,2.69,2.46,249134.40802,8175,111.3767,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",106.45,110.41,105.04,109.35,4.62,4.41,483377.074288,7459,108.6486,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",103.73,108,104.73,2.96,2.91,217279.444251,8422,105.5096,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",105.61,106.44,99.055,101.77,-3.84,-3.64,363491.711562,9721,102.0804,{"date":322,"open":323,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",109.44,104.845,-4.86,-4.4,251413.950071,7517,105.9053,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",109.1,111.44,104.9,110.47,1.2,1.1,239978.315133,8527,108.6438,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":201,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",113,115.11,108.93,109.27,-1.93,211017.375353,9164,110.9825,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",109.23,113.949,107.22,111.42,-1.44,-1.28,313889.294841,9033,110.7956,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",117.38,128.54,112.03,112.86,-1.48,-1.29,677825.053468,17441,119.6696,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",117.22,120.1825,94.0001,114.34,-6.83,-5.64,1676538.786131,29382,109.6122,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",121.04,124.19,120.48,121.17,-1.09,-0.89,196513.169248,7673,122.2172,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",125.2,126,120.17,122.26,-2.71,-2.17,151713.668888,6082,123.206,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",125.61,127.7525,121.25,124.97,0.31,0.25,189885.243022,9818,124.6187,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",124.98,129.88,120.62,124.66,-2.04,-1.61,275907.163206,8887,123.125,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",123.39,128.87,121.59,126.7,3.29,2.67,389062.867652,10455,124.864,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",123.8,126.04,119.38,123.41,-0.52,-0.42,241482.609803,7917,122.8912,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",124.27,127.34,122.355,123.93,-1.41,-1.12,310883.427797,9548,124.5716,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",123,131.01,119.435,125.34,2.62,2.13,302857.770284,9744,125.8161,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",105.5,126.5,104.71,122.72,17.78,16.94,510619.390197,15304,117.6923,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":137,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",105,105.14,94.2,104.94,1.26,373620.329613,9866,100.2358,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",100.76,105.65,99.05,103.63,4.48,4.52,220744.563872,7994,102.9064,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",98.65,102.4999,96.565,99.15,-2.33,-2.3,233746.941836,8704,98.9412,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",96.01,102.25,95.27,101.48,6.86,7.25,310621.404083,9610,99.5961,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",89.83,94.89,89,94.62,2.61,2.84,268030.974912,7591,92.2646,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",87.06,92.99,85.06,92.01,3.64,4.12,231688.490595,7062,91.2207,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",91.8,96.06,87.01,88.37,-8.64,-8.91,268188.766604,9051,89.6363,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":273,"volume":566,"transactions":567,"vwap":568},"2026-08-13",99.95,101,94.32,97.01,-1.35,251147.864958,8674,98.6881,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",93.4,98.85,89.3789,98.36,5.98,6.47,158558.229225,5528,96.2562,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",93.41,94.41,90.9698,92.38,-0.73,-0.78,260022.214597,5840,92.4181,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",88.34,94.07,88.045,93.11,4.45,5.02,336400.613978,9852,90.7787,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",86.78,89.28,80.415,88.66,2.87,3.35,407403.332308,7966,85.6643,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",83.83,87.74,85.79,1.9,2.26,87601.630868,3981,85.4766,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",84.05,85.75,82.58,83.89,0.36,0.43,142140.035931,3883,84.1918,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",84.84,85.85,82.97,83.53,0.81,0.98,217677.557758,6098,84.4246,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":158,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",81.86,83.2,80.5,82.72,0.82,134457.476998,6218,82.1783,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",85.63,80.3539,82.05,-2.68,-3.16,108220.810787,4563,82.4164,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",81.01,85.47,79.6701,84.73,5.48,6.91,275496.877571,5994,83.27,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",79.93,81.095,77.505,79.25,-0.43,-0.54,214198.743468,7476,79.188,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",82.36,84.1,78.065,79.68,-2.77,-3.36,185892.359663,6325,79.6658,{"date":699,"open":700,"high":701,"low":667,"close":702,"change":703,"percent_change":337,"volume":704,"transactions":705,"vwap":706},"2026-07-27",82.61,86.14,82.45,0.9,266030.427225,5903,82.7773,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",86,81.54,81.55,-3.45,-4.06,164729.102284,7394,82.87,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",83.98,87.3,83.5001,85,-0.92,-1.07,165532.21196,6540,85.4005,{"date":729,"open":730,"high":731,"low":732,"close":730,"change":733,"percent_change":347,"volume":734,"transactions":735,"vwap":736},"2026-07-22",85.92,87.5,85.28,-1.69,150524.598683,5544,86.3224,{"date":738,"open":722,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",90,83.425,87.61,3.52,4.19,136861.899086,5535,86.8426,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",87.53,88.38,83.215,84.09,-3.3,-3.78,352547.381204,8300,85.2539,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",86.68,91.52,85.21,87.39,-1.68,-1.89,272100,{"date":768,"open":769,"high":53,"low":770,"close":771,"change":201,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-16",90.5,86.15,89.07,-2.36,289100,{"date":775,"open":776,"high":777,"low":739,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",92.7,93.385,91.22,-1.99,-2.13,208400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",92.31,94.27,89.84,93.21,1.045,1.13,353700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",90.85,94.38,88.77,92.165,-0.845,-0.91,233400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",101.67,102.2,91.76,93.010002,-10.84,-10.44,369200,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",97.080002,106.4,103.85,6.75,6.95,678700,{"date":818,"open":562,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",101.15,94.69,97.099998,-3.65,-3.62,499700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",98.17,104.5,94.33,100.75,3.61,3.72,459400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",97.48,99.912,95,97.14,-0.44,-0.45,527700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",96.4,97.59,91.37,97.58,2.64,2.78,215100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":168,"volume":859,"transactions":9,"vwap":857},"2026-07-01",94.63,103.79,92.5,94.94,0.19,297100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":242,"volume":867,"transactions":9,"vwap":865},"2026-06-30",95.43,95.655,93.13,94.75,-0.75,217900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":107,"volume":875,"transactions":9,"vwap":873},"2026-06-29",94.12,95.665,88.8,95.5,0.69,410700,{"date":877,"open":878,"high":879,"low":53,"close":880,"change":881,"percent_change":445,"volume":882,"transactions":9,"vwap":880},"2026-06-26",93.38,96.081001,94.81,-0.5,619800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":54,"volume":890,"transactions":9,"vwap":888},"2026-06-25",95.57,98.5,90.69,95.31,0.17,284000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",92.71,97.89,92.118,95.14,2.23,2.4,316200,{"date":901,"open":902,"high":886,"low":903,"close":904,"change":905,"percent_change":446,"volume":906,"transactions":9,"vwap":904},"2026-06-23",91.51,86.4,92.91,-0.39,342800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":413,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-22",93.55,96.19,90.99,93.3,0.27,235300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":274,"volume":922,"transactions":9,"vwap":920},"2026-06-18",96.7,99.33,91.183,93.050003,-1.15,473500,{"date":924,"open":925,"high":926,"low":927,"close":487,"change":928,"percent_change":151,"volume":929,"transactions":9,"vwap":487},"2026-06-17",93.69,97.465,91.94,1.09,269200,{"date":931,"open":932,"high":933,"low":934,"close":596,"change":935,"percent_change":682,"volume":936,"transactions":9,"vwap":596},"2026-06-16",93.019997,95.99,92.18,-0.4,331200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":137,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-15",95.12,96.084999,91.6,93.51,1.42,380100,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",88.63,95.259,92.2,-1.34,-1.43,263300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",89.5,94.155,87.34,93.54,4.07,4.55,359500,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",87.2,93.99,89.47,0.37,0.42,399000,{"date":971,"open":53,"high":972,"low":973,"close":974,"change":975,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-09",93.34,85.66,89.099998,-0.03,248100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":82,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-08",89.14,90.84,87.215,89.13,2.44,194500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",90.080002,92.73,85.48,87.010002,-4.24,-4.65,417400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",94.11,95.59,91.019997,91.25,-3.97,-4.17,388700,{"date":1004,"open":1005,"high":940,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",93.31,90.88,95.22,1.59,1.7,328000,{"date":1012,"open":1013,"high":1014,"low":974,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",96,99.435,93.63,-5.66,-5.7,320600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",104,105.089996,96.753,99.29,-4.72,-4.54,261400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",104.12,105.41,101.37,104.010002,0.03,245100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":641,"percent_change":1042,"volume":808,"transactions":9,"vwap":1041},"2026-05-28",102.31,105.285,100,103.98,0.95,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",107.21,107.82,98.62,103,-3.85,-3.6,243700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",105.84,108.75,99.2,106.85,5.53,5.46,228800,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",111.15,99,101.32,-9.25,-8.37,553000,{"date":1070,"open":1071,"high":259,"low":1072,"close":1073,"change":102,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",107.61,105.093002,110.57,0.51,335100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",110.98,113.95,104.42,110.010002,0.5,0.46,428200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",102.92,111.105,101.19,109.51,3.71,3.51,303500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",108.64,110.987,100.41,105.8,-2.84,-2.61,393800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1096,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1096},"2026-05-15",118.58,102.17,-7.52,-6.47,394300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",117.95,118.98,112.11,116.16,-1.79,-1.52,563700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1112,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1112},"2026-05-13",106.51,118.52,104.85,9.3,8.56,880100,{"date":1128,"open":1129,"high":1129,"low":1056,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",125,108.65,-18.93,-14.84,1273200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",150,150.98,127.17,127.58,-6.77,-5.04,1330100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-08",125.19,134.92,121.4,134.35001,9.83,7.89,398300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",141.78,120.46,124.52,-17.32,-12.21,465100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-06",128.7,142.12,127.245,141.84,13.72,10.71,774300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":889,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-05",128.95,133.89999,125.525,128.12,0.13,422300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-04",127.99,134.39999,127.56,127.95,-0.84,-0.65,509600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":446,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-01",129,134.059998,124.752,128.78999,-0.33,327500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":742,"volume":1201,"transactions":9,"vwap":1199},"2026-04-30",126.55,132,122.61,129.21001,4.39,539900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",128.98,131.35001,124.61,124.82,-5.845,-4.47,326700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",129.92999,133.295,125.37,130.66499,-0.785,-0.6,379900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",129.14999,133,125.425,131.45,2.39,1.85,780800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",121.19,129.60001,116.6,129.059998,9.13,7.61,617200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",118.41,131,116.07,119.93,4.84,4.21,955500,{"date":1248,"open":1249,"high":26,"low":1040,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",147.5,115.089996,31.01,36.88,2735400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-21",84.59,85.56,82.11,84.080002,1.695,2.06,705000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1208,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-20",87.099998,80.83,82.385,-6.62,241900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",83.11,89.89,82.875,88.23,5.12,6.16,416600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1272,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1272},"2026-04-16",83.47,83.649,80.81,-0.485,-0.58,120700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-15",83.07,85.94,79.765,83.595,0.405,0.49,263900,{"date":1297,"open":1298,"high":648,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",77.66,76.72,83.19,5.73,7.4,200500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":306,"volume":1311,"transactions":9,"vwap":1309},"2026-04-13",74.78,80,74.72,77.46,2.19,213700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",75.75,77.059998,72.27,75.27,-0.48,-0.63,315600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1314,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1314},"2026-04-09",66.41,77.35,8.62,12.84,508600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-08",67.87,71,65.38,67.13,4.78,7.67,334200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":273,"percent_change":201,"volume":1343,"transactions":9,"vwap":1342},"2026-04-07",62.9,63.69,60.325,62.35,142300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":858,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-04-06",63.72,66,62.255,0.3,147600,{"date":1352,"open":1353,"high":1347,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",64.77,63.13,63.53,-3.52,-5.25,190000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",68.76,71.65,67.050003,-0.18,-0.27,178600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",61.26,68,67.23,7.35,12.27,256700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",58.88,62.92,58.02,59.88,1.49,2.55,180300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",64.73,65.84,57.3,58.39,-7.4,-11.25,293900,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",65.32,68.36,65.79,-0.67,-1.01,212600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-25",63.56,68.91,66.46,3.34,5.29,196100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",63.17,63.39,59.98,63.12,-1.51,-2.34,358100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1091,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-23",63.040001,65.25,62.3,64.63,6.09,202100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",63.89,64.29,60.23,60.92,-3.95,-6.09,680600,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",68.18,62.66,64.87,-3.82,-5.56,184000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",68.56,69.11,66.074997,68.69,-1.02,-1.46,164100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",69.26,72.7,67.49,69.71,0.45,0.65,119400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1454,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1454},"2026-03-16",68.71,70.96,67.25,0.52,0.76,146900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",70.010002,71.4,67.79,68.74,-0.56,-0.81,137700,{"date":1479,"open":1480,"high":1480,"low":1361,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",72.29,69.3,-4.2,-5.71,159900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":532,"volume":1492,"transactions":9,"vwap":1490},"2026-03-11",71.13,74.029999,71.029999,73.5,1.87,122600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",72.19,75.91,70.98,71.63,-0.23,-0.32,219600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",69.18,73.36,68.12,71.86,2.68,3.87,265500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1504,"change":368,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2026-03-06",70.5,73,67.159,-2.09,154700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1000,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",74,74.010002,69.25,70.66,-5.32,179500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1349,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-04",75.79,76.49,74.095001,74.63,0.4,75500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":661,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-03",75.52,77.4,72.825,74.33,-4.08,142400,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1545},"2026-03-02",72.48,77.49,70.715,3.36,4.53,348200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",77.23,78.48,73.425,74.13,-3.1,-4.01,229100,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1552,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1552},"2026-02-26",80.63,76.73,-3.04,-3.79,113300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-25",80.39,82.59,78.85,80.27,0.77,0.97,234200,{"date":1576,"open":1324,"high":1577,"low":1324,"close":1578,"change":306,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-24",81.035004,79.5,3.8,232000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1101,"volume":1588,"transactions":9,"vwap":1586},"2026-02-23",79.84,80.115,76.029999,76.59,-2.05,140800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-20",80.47,81.019997,76.17,78.64,-2.44,-3.01,81600,{"date":1599,"open":1600,"high":1601,"low":1307,"close":1602,"change":881,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-19",81.65,84.5,81.080002,-0.61,110900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",76.95,82.2,81.58,2.81,3.57,229900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-17",75,80.43,74.765,78.77,2.97,3.92,220700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",82.3,84.15,75.76,75.8,-6.31,-7.68,137500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1258,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1258},"2026-02-12",82.9,83.84,79.36,0.12,0.15,111000,{"date":1640,"open":1259,"high":1259,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-11",77.237,81.99,-1.31,-1.57,192800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",86.94,82.080002,83.3,-3.19,-3.69,138800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":222,"volume":1630,"transactions":9,"vwap":1659},"2026-02-09",83.4,88.72,82.81,86.49,2.58,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",83.22,84.98,81.35,83.91,2.38,2.92,142900,{"date":1671,"open":1672,"high":1673,"low":1553,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",82.13,84.99,81.53,-1.03,-1.25,148800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",85.19,86.175,80.511,82.56,-2.52,-2.96,170600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",82.5,88,82.145,85.080002,2.85,3.47,196000,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",76.040001,84.050003,82.23,5.96,7.81,202500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1091,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-30",72.010002,76.94,70.64,76.27,5.11,291700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",74.74,75.25,72.4,72.56,-1.42,-1.92,297500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1294,"percent_change":158,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",73.52,76.725,71.93,73.98,475300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1381,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",72,73.995,71.62,73.49,2.07,146800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1730,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1730},"2026-01-26",74.27,76.18,71.25,-2.66,-3.56,183800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-23",79.62,74.66,-4.83,-6.08,122100,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1200,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",75.17,82.16,79.49,5.85,303900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",73.010002,75.98,72.47,75.099998,2.2,3.02,146700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":122,"percent_change":47,"volume":1773,"transactions":9,"vwap":1772},"2026-01-20",71.75,75.58,70.6,72.9,233600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1316,"change":1779,"percent_change":1459,"volume":1780,"transactions":9,"vwap":1316},"2026-01-16",72.5,74.45,71.099998,0.47,252800,{"date":1782,"open":1783,"high":1784,"low":1778,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-15",75.87,76.47,71.8,-4.13,-5.44,137400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-14",73.28,76.35,71.16,75.93,2.65,3.62,116700,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1791,"change":1741,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1791},"2026-01-13",75.68,75.685,70.59,-3.5,224300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-12",72.57,77.48,69.47,75.94,3.08,4.23,200200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1416,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2026-01-09",75.55,76.44,72.18,72.86,-3.11,119600,{"date":1823,"open":1824,"high":1825,"low":1520,"close":1826,"change":586,"percent_change":191,"volume":1350,"transactions":9,"vwap":1826},"2026-01-08",75.19,77,75.2,{"date":1828,"open":1817,"high":1307,"low":1772,"close":1794,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1794},"2026-01-07",-0.17,-0.22,152400,{"date":1833,"open":1627,"high":1834,"low":1835,"close":1836,"change":587,"percent_change":1399,"volume":1837,"transactions":9,"vwap":1836},"2026-01-06",78.65,75.379,76.099998,202400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2026-01-05",74.87,77.485,74.75,76.88,1.84,2.45,156700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-02",79.44,82.34,74.46,75.040001,-3.96,-5.01,280800,{"date":1857,"open":1858,"high":1859,"low":1836,"close":1860,"change":1861,"percent_change":137,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",77.42,80.48,79,1.02,293300,{"date":1864,"open":1865,"high":1866,"low":1552,"close":1867,"change":369,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",78.3,81,77.98,-1.63,180800,{"date":1871,"open":1872,"high":1873,"low":1553,"close":1874,"change":190,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-29",80.029999,81.794,79.27,-1.17,138100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-26",79.66,81.098999,78.26,80.21,-0.15,-0.19,95900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1668,"volume":1893,"transactions":9,"vwap":1891},"2025-12-24",78.080002,84.985,77.845,80.36,2.28,272300,{"date":1895,"open":1896,"high":530,"low":1897,"close":1888,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1888},"2025-12-23",86.89,76.22,-9.44,-10.79,321000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-22",86.13,94.565,85.84,87.52,1.39,1.61,220400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1903,"change":640,"percent_change":1042,"volume":1915,"transactions":9,"vwap":1903},"2025-12-19",85.65,91.2,84.39,564500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":897,"percent_change":1508,"volume":1922,"transactions":9,"vwap":1921},"2025-12-18",83.72,88.84,82.7,85.32,319000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-17",80.050003,84.844,78.694,83.089996,1.52,1.86,363700,{"date":1933,"open":1934,"high":1642,"low":1615,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-16",75.88,81.57,5.36,7.03,351800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":694,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-15",81.029999,81.515,74.8,76.21,-4.22,469700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-12",82.14,83.695,79.2,79.57,-2.64,-3.21,179900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":511,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-11",84.2,87.6,81.972,82.21,-2.72,112700,{"date":1965,"open":1966,"high":1967,"low":1860,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-10",88.92,90.8,84.51,-4.38,-4.93,285400,{"date":1973,"open":904,"high":965,"low":617,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-09",88.89,-4.62,-4.94,143200,{"date":1979,"open":769,"high":1980,"low":1690,"close":942,"change":1981,"percent_change":500,"volume":1982,"transactions":9,"vwap":942},"2025-12-08",94.47,4.04,198200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":966,"change":1261,"percent_change":1988,"volume":1989,"transactions":9,"vwap":966},"2025-12-05",88.32,90.58,85.61,2.36,140300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":597,"percent_change":1936,"volume":1996,"transactions":9,"vwap":1995},"2025-12-04",81.92,89.43,81.485,87.41,275700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-03",82.92,84.9,80.080002,82.96,0.71,0.86,138700,{"date":2007,"open":2008,"high":2009,"low":1307,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-02",80.88,82.47,82.25,1.48,1.83,101800,{"date":2015,"open":2016,"high":722,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-01",84.6,78.82,80.77,-3.35,-3.98,163900,{"date":2023,"open":2024,"high":2025,"low":1866,"close":2026,"change":1083,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-28",84.61,86.225,84.12,0.55,123600,{"date":2030,"open":1920,"high":2031,"low":2032,"close":2033,"change":641,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-26",84.34,80.17,83.66,1.19,146000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1261,"volume":1837,"transactions":9,"vwap":2041},"2025-11-25",81.2,82.71,79.16,82.68,1.67,{"date":2044,"open":2045,"high":2046,"low":1881,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",84.11,87.835,81.010002,-2.92,-3.48,274300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1276,"volume":2058,"transactions":9,"vwap":2056},"2025-11-21",79.99,84.88,79.050003,83.93,4.09,354000,{"date":2060,"open":2061,"high":626,"low":2040,"close":1583,"change":511,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1583},"2025-11-20",83.33,-2.8,313500,{"date":2065,"open":2066,"high":2000,"low":2066,"close":1949,"change":960,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1949},"2025-11-19",77.41,5.86,409800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":412,"volume":2076,"transactions":9,"vwap":2074},"2025-11-18",77.45,79.46,76.010002,77.59,0.24,188500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1324,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1324},"2025-11-17",79.14,83.31,76.36,-1.78,-2.25,367100,{"date":2086,"open":1772,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",84.07,72.87,79.13,4.51,6.04,600100,{"date":2094,"open":1514,"high":2095,"low":1730,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-13",81.6,74.62,1.3,1.77,381800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-12",77.54,78.54,73.24,73.32,-4.52,-5.81,239900,{"date":2110,"open":2111,"high":1665,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-11",78.37,76.815,77.84,-1.16,-1.47,336500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1860,"change":733,"percent_change":1516,"volume":2122,"transactions":9,"vwap":1860},"2025-11-10",81.44,83.76,76.79,276700,{"date":2124,"open":2125,"high":2126,"low":2073,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-07",79.92,82.22,80.69,-0.3,-0.37,196700,{"date":2132,"open":2133,"high":1689,"low":1331,"close":2134,"change":358,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-06",74.24,80.99,-1.56,411000,{"date":2138,"open":1642,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-05",86.64,80.735,82.27,0.28,0.34,343500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1642,"change":2027,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1642},"2025-11-04",79.87,83.37,78.050003,0.68,284500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2119,"change":1830,"percent_change":1365,"volume":2157,"transactions":9,"vwap":2119},"2025-11-03",80.25,82.48,77.58,456500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-31",77.99,83.95,75.13,81.66,3.15,4.01,481200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-30",76,83.782,74.108,78.51,1.46,1.89,951500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1125,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-29",68.53,77.565,67.67,77.050003,12.5,665200,{"date":2185,"open":2186,"high":2178,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-28",58,57.83,68.49,9.64,16.38,817200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-27",56.25,61.21,53.39,58.85,1.56,2.72,1095200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-24",49.13,60.2,46.0099983,57.29,28.93,102.01,6079600,{"date":2211,"open":2212,"high":2213,"low":27,"close":2214,"change":661,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-23",35.0099983,36.309,28.36,-10.03,1595800,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-22",37.27,37.6,30.39,31.52,-6,-15.99,370100,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-21",38.54,37.049999,37.52,-0.7,-1.83,151200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1573,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-20",37.72,39.27,37.55,38.22,2.6,105000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-17",36.31,37.48,33.5,37.25,0.655,1.79,84000,{"date":2252,"open":2253,"high":2247,"low":2254,"close":2255,"change":2248,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",36.29,34.77,36.595,1.82,105100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":789,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-15",34.85,36.15,34.44,35.94,3.25,101600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":630,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-14",34.0099983,34.82,33.46,34.81,1.25,83700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-13",32.69,34.545,32.36,34.38,1.915,5.9,133100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",34.72,34.86,31.28,32.465,-2.535,-7.24,496200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1907,"percent_change":2298,"volume":1931,"transactions":9,"vwap":2297},"2025-10-09",33.52,35.96,33.095001,35,4.14,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-08",33.87,34.465,32.099998,33.61,0.11,0.33,102500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2246,"change":1450,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2246},"2025-10-07",34.94,35.039001,32.55,-4.18,127800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-06",35.71,36.96,34.555,34.96,-0.69,-1.94,89000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2042,"volume":2331,"transactions":9,"vwap":2329},"2025-10-03",35.51,37.531,35.41,35.65,0.585,112300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-02",34,35.17,33.75,35.064999,1.085,3.19,86300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1349,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-01",33.51,34.87,32.54,33.98,0.89,119800,{"date":2350,"open":2351,"high":2346,"low":2352,"close":2353,"change":74,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-30",32.28,31.75,33.68,4.24,157000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2129,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-29",32.76,33.383,31.79,32.31,-1.13,70500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":467,"volume":2371,"transactions":9,"vwap":2369},"2025-09-26",32,33.63,31.54,32.68,0.835,171600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-25",29.56,31.96,29.285,31.845,2.145,7.22,110300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-24",29.040001,29.88,28.58,29.7,0.8,2.77,139700,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-23",27.12,29.065001,28.9,1.78,6.56,163700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2392,"change":1318,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2392},"2025-09-22",27.53,27.92,26.202,-1.74,137600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1042,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-19",26.67,29.475,26.35,27.6,3.56,426100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":630,"volume":2420,"transactions":9,"vwap":2418},"2025-09-18",26.8,27.28,26.5,26.65,0.115,95400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-17",26.71,27.375,26.19,26.535,-0.035,-0.13,105800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2323,"transactions":9,"vwap":2435},"2025-09-16",27.24,27.895,26.28,26.57,-0.615,-2.26,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":274,"volume":2445,"transactions":9,"vwap":2443},"2025-09-15",27.52,28.048,26.82,27.185,-0.335,80600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2440,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2440},"2025-09-12",28.4,28.863,27.07,-0.93,-3.27,111600,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2387,"percent_change":2459,"volume":2420,"transactions":9,"vwap":2458},"2025-09-11",27.63,28.855,28.45,2.89,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-10",29.65,27.51,27.65,-1.935,-6.54,88700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2042,"volume":2475,"transactions":9,"vwap":2473},"2025-09-09",29.17,30.23,28.455,29.585,0.485,80900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-08",27.91,29.385,27.7,29.1,0.92,3.26,136000,{"date":2486,"open":2478,"high":2487,"low":2488,"close":2489,"change":1083,"percent_change":2490,"volume":2233,"transactions":9,"vwap":2489},"2025-09-05",28.73,27.21,28.18,1.66,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-09-04",28.09,28.25,27.01,27.72,-0.08,-0.29,72800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":54,"percent_change":1459,"volume":2506,"transactions":9,"vwap":2505},"2025-09-03",27.59,28.49,27.19,27.8,80700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1285,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-09-02",27.88,28.24,27.545,27.62,-2.06,84200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-29",27.95,28.29,27.595,28.2,0.32,1.15,77100,{"date":2525,"open":2526,"high":27,"low":2527,"close":2509,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2509},"2025-08-28",27.5,26.89,0.48,1.75,126200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1301,"volume":2538,"transactions":9,"vwap":2536},"2025-08-27",25.98,27.77,25.27,27.4,1.485,173000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-26",25.1,26,24.27,25.915,0.875,3.49,112500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-25",25,25.255,24.28,25.040001,0.04,0.16,77900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2550,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2550},"2025-08-22",24.45,25.61,24,0.84,3.48,223600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1449,"volume":1977,"transactions":9,"vwap":2570},"2025-08-21",24.58,24.94,23.77,24.16,-0.25,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-20",22.71,24.76,22.638,24.41,1.41,6.13,178800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":317,"volume":2588,"transactions":9,"vwap":2586},"2025-08-19",23.69,23.82,22.4,23,-0.87,75000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2523,"transactions":9,"vwap":2594},"2025-08-18",23.26,24.08,22.69,23.87,0.54,2.31,{"date":2598,"open":2599,"high":2559,"low":2600,"close":2601,"change":1603,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-15",23.98,22.81,23.33,-2.55,97800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":967,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-14",24.049999,24.475,22.9,23.94,1.57,190200,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2273,"transactions":9,"vwap":2616},"2025-08-13",22.040001,23.59,23.57,1.65,7.53,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1466,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-12",21.59,21.96,21.26,21.92,2.43,44300,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2143,"percent_change":1908,"volume":2633,"transactions":9,"vwap":2632},"2025-08-11",21.2,21.585,20.57,21.4,69500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1643,"volume":2641,"transactions":9,"vwap":2639},"2025-08-08",21.55,22.1,20.55,21.059999,-0.28,80400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":629,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-07",21.58,21.645,20.77,21.34,1.72,70100,{"date":2651,"open":2652,"high":2632,"low":2653,"close":2654,"change":2655,"percent_change":73,"volume":2656,"transactions":9,"vwap":2654},"2025-08-06",20.93,20.82,20.98,0.045,64500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1000,"volume":1286,"transactions":9,"vwap":2662},"2025-08-05",21.88,23.027,20.76,20.935,-0.865,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":168,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-04",21.66,22.64,21.38,21.8,0.93,61600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2674,"change":1500,"percent_change":1450,"volume":2677,"transactions":9,"vwap":2674},"2025-08-01",21.6,22.24,21.371,58800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2624,"change":724,"percent_change":992,"volume":2683,"transactions":9,"vwap":2624},"2025-07-31",22.85,24.5,21.62,69000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-30",24.53,24.81,22.8,22.99,-1.27,-5.23,78100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-29",24.95,25.29,23.19,24.26,-0.31,-1.26,112000,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":1381,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-28",23.09,24.92,24.57,6.46,246200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2554,"volume":2716,"transactions":9,"vwap":2714},"2025-07-25",22.78,23.795,20.835,23.08,0.01,193200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2428,"percent_change":1475,"volume":2723,"transactions":9,"vwap":2722},"2025-07-24",23.040001,23.585,22.59,23.07,44900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2143,"percent_change":1381,"volume":2730,"transactions":9,"vwap":2729},"2025-07-23",23.16,23.978,22.77,23.2,127300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":609,"volume":2738,"transactions":9,"vwap":2736},"2025-07-22",22.07,23.32,21,22.86,0.74,100900,{"date":2740,"open":2681,"high":2741,"low":2637,"close":2742,"change":510,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-21",24.75,22.12,-9.53,115200,{"date":2746,"open":2747,"high":2748,"low":2591,"close":2559,"change":2749,"percent_change":1092,"volume":2750,"transactions":9,"vwap":2559},"2025-07-18",23.9,24.54,0.83,203900,{"date":2752,"open":2753,"high":2561,"low":2754,"close":2755,"change":975,"percent_change":2428,"volume":2756,"transactions":9,"vwap":2755},"2025-07-17",23.78,22.87,23.62,103800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":874,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-07-16",23.17,23.99,22.656,23.65,3.01,65100,{"date":2766,"open":2714,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-07-15",24.295,22.15,22.96,0,114300,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2769,"change":2034,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2769},"2025-07-14",21.77,23.175,21.184,5.47,162900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2774,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2774},"2025-07-11",20.79,22.31,20.48,0.79,3.77,63000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2654,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2654},"2025-07-10",20.71,21.765,20.59,0.06,0.29,202800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":641,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-07-09",20.049999,21.12,19.515,20.92,4.91,322000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1008,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-07-08",18.35,20.16,17.716,19.94,8.66,301100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2805,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2805},"2025-07-07",16.1,18.44,15.825,2.02,12.37,280700,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-03",15.82,16.35,16.33,0.59,3.75,53400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-02",15.13,15.86,14.95,15.74,1.07,7.29,78800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1532,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-07-01",14.14,15.18,13.97,14.67,2.8,80300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-30",14.5,15.1,14.22,14.27,-0.16,-1.11,44800,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":21,"volume":2860,"transactions":9,"vwap":2858},"2025-06-27",14.66,14.745,14.26,14.43,-0.36,393100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":88,"volume":2868,"transactions":9,"vwap":2866},"2025-06-26",14.97,15.245,14.425,14.79,-0.12,71300,{"date":2870,"open":2871,"high":2831,"low":2872,"close":2873,"change":1637,"percent_change":1861,"volume":2868,"transactions":9,"vwap":2873},"2025-06-25",14.61,14.335,14.91,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":168,"percent_change":74,"volume":2880,"transactions":9,"vwap":2879},"2025-06-24",14.78,15.19,14.64,14.76,50100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2129,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-23",14.81,15.14,14.47,14.56,-2.48,60900,{"date":2890,"open":2891,"high":2892,"low":2873,"close":2893,"change":2640,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-20",15.39,15.84,14.93,-1.84,132800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2826,"transactions":9,"vwap":2901},"2025-06-18",14.59,15.32,14.465,15.21,0.61,4.18,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-17",14.45,15,14.185,14.6,-0.02,-0.14,63600,{"date":2914,"open":2915,"high":2915,"low":2865,"close":2916,"change":2917,"percent_change":2143,"volume":2918,"transactions":9,"vwap":2916},"2025-06-16",14.8,14.62,0.05,20800,{"date":2920,"open":2840,"high":2921,"low":2840,"close":2922,"change":2075,"percent_change":2042,"volume":2923,"transactions":9,"vwap":2922},"2025-06-13",14.77,14.57,52300,{"date":2925,"open":2841,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-12",14.88,13.92,14.33,-0.35,-2.38,53500,{"date":2933,"open":72,"high":2934,"low":2935,"close":2936,"change":2321,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-06-11",15.67,14.194,14.68,-4.49,59800,{"date":2940,"open":2858,"high":2941,"low":2858,"close":2942,"change":641,"percent_change":2943,"volume":2771,"transactions":9,"vwap":2942},"2025-06-10",15.585,15.37,6.81,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":1779,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-06-09",13.96,14.55,13.26,14.39,3.38,81700,{"date":2953,"open":2954,"high":2946,"low":2954,"close":2927,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2927},"2025-06-06",13.11,1.03,7.99,91400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-06-05",13.02,13.16,12.8,12.89,-0.11,-0.85,54400,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-04",13.56,13.74,12.94,13,-0.53,-3.92,30400,{"date":2977,"open":2978,"high":2979,"low":2978,"close":2980,"change":2981,"percent_change":2982,"volume":2835,"transactions":9,"vwap":2980},"2025-06-03",13.05,13.9,13.53,0.57,4.4,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1564,"volume":2989,"transactions":9,"vwap":2987},"2025-06-02",13.46,12.72,12.96,-0.51,68500,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2640,"percent_change":423,"volume":2996,"transactions":9,"vwap":2995},"2025-05-30",13.73,13.85,13.17,13.47,76300,{"date":2998,"open":2999,"high":3000,"low":2999,"close":3001,"change":2562,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-29",12.95,13.875,13.75,6.51,140600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1830,"percent_change":764,"volume":3010,"transactions":9,"vwap":3009},"2025-05-28",13.43,13.461,12.865,12.91,29200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":913,"percent_change":232,"volume":3017,"transactions":9,"vwap":3016},"2025-05-27",13.09,13.33,12.675,13.13,100700,{"date":3019,"open":1373,"high":3020,"low":3021,"close":3022,"change":2521,"percent_change":1382,"volume":3023,"transactions":9,"vwap":3022},"2025-05-23",12.93,12.245,12.86,73700,{"date":3025,"open":3026,"high":3027,"low":2182,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-22",13.024,13.07,12.54,-0.62,-4.71,51800,{"date":3033,"open":3034,"high":3035,"low":3036,"close":2961,"change":132,"percent_change":874,"volume":3037,"transactions":9,"vwap":2961},"2025-05-21",12.92,13.55,12.52,162700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3027,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3027},"2025-05-20",12.45,13.175,12.38,0.6,4.81,194300,{"date":3047,"open":3048,"high":3049,"low":3048,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-19",12.15,12.635,12.47,0.14,1.14,113900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":412,"percent_change":1660,"volume":3060,"transactions":9,"vwap":3059},"2025-05-16",12.03,12.478,12.025,12.33,54700,{"date":3062,"open":3063,"high":3064,"low":3063,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-15",10.97,12.315,12.02,1.18,10.89,71700,{"date":3070,"open":3071,"high":3072,"low":178,"close":178,"change":840,"percent_change":3073,"volume":3074,"transactions":9,"vwap":178},"2025-05-14",11.25,11.31,-3.9,77200,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":682,"percent_change":3081,"volume":3017,"transactions":9,"vwap":3080},"2025-05-13",11.82,11.865,11.19,11.28,-3.67,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-12",11.61,11.92,11.524,11.71,0.535,4.79,63400,{"date":3092,"open":3071,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":866,"volume":2556,"transactions":9,"vwap":3095},"2025-05-09",11.975,11.15,11.175,-0.085,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2555,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-08",11.11,11.955,10.901,11.26,1.44,108300,{"date":3106,"open":3107,"high":3107,"low":3108,"close":3109,"change":950,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-05-07",12.6,11.03,11.1,-10.77,81300,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":2305,"percent_change":2347,"volume":3118,"transactions":9,"vwap":3117},"2025-05-06",12.2,12.57,11.99,12.44,165400,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3059,"change":54,"percent_change":2011,"volume":3124,"transactions":9,"vwap":3059},"2025-05-05",12.04,12.538,11.73,179400,{"date":3126,"open":3117,"high":3127,"low":3128,"close":3048,"change":1829,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3048},"2025-05-02",12.51,11.88,-1.38,122900,{"date":3132,"open":3059,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":2497,"volume":2340,"transactions":9,"vwap":3135},"2025-05-01",12.82,12.085,12.32,-0.01,{"date":3138,"open":3139,"high":3036,"low":3140,"close":3059,"change":2902,"percent_change":3141,"volume":3142,"transactions":9,"vwap":3059},"2025-04-30",11.59,11.43,5.2,103100,{"date":3144,"open":3145,"high":3145,"low":3146,"close":3147,"change":1319,"percent_change":3148,"volume":781,"transactions":9,"vwap":3147},"2025-04-29",12.28,11.13,11.72,-5.1,{"date":3150,"open":3151,"high":2962,"low":3152,"close":3151,"change":132,"percent_change":107,"volume":3153,"transactions":9,"vwap":3151},"2025-04-28",12.35,12.23,85400,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":2142,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-04-25",11.85,12.818,11.84,12.26,2.34,41800,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":1364,"percent_change":368,"volume":3168,"transactions":9,"vwap":3167},"2025-04-24",12.19,12.74,11.875,11.98,45800,{"date":182,"open":3170,"high":3171,"low":3172,"close":3173,"change":132,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3173},12.07,12.69,12,12.16,0.75,51400]