[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBX":3,"homepage-market-summary":31,"stock-historical-MBX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"MBX Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MBX Biosciences Inc is a clinical stage biopharmaceutical company focused on the discovery and development of novel precision peptide therapies for the treatment of endocrine and metabolic disorders. The company designed its proprietary Precision Endocrine Peptide, or PEP, platform to overcome the key limitations of unmodified and modified peptide therapies to improve clinical outcomes and simplify disease management for patients. Its PEPs are selectively engineered to have optimized pharmaceutical properties, including extended time-action profiles and consistent drug concentrations with low peak-to-trough concentration ratios, consistent exposure to target tissues, and less frequent dosing. Its product candidates include canvuparatide (MBX 2109), imapextide (MBX 1416), and MBX 4291.","63","Carmel, IN",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},56.92,58.75,59.225,55.34,58.54,-1.62,-2.77,365081.332804,10492,56.3817,72.64,12.94,695756.8336769203,73.7,517,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},8.75,713856,260557365.252907,514.02,"2025-04-24",[185,186,196,207,218,228,238,249,260,271,281,292,303,314,324,334,345,353,364,372,382,393,403,412,422,432,443,452,463,474,484,493,503,514,525,536,547,557,568,578,588,599,609,617,626,637,648,657,667,678,688,699,709,720,731,741,752,761,770,779,787,796,805,812,821,828,836,842,851,859,868,877,886,895,904,912,921,930,939,946,954,963,972,980,989,998,1007,1016,1023,1030,1039,1047,1056,1064,1072,1080,1088,1096,1105,1113,1122,1131,1140,1148,1157,1164,1172,1179,1188,1195,1204,1212,1220,1227,1235,1244,1250,1259,1265,1273,1281,1289,1296,1303,1308,1314,1323,1332,1340,1348,1356,1363,1372,1378,1385,1392,1399,1406,1413,1421,1428,1437,1441,1448,1457,1464,1471,1477,1485,1492,1498,1505,1512,1521,1529,1537,1545,1552,1559,1567,1576,1584,1589,1594,1601,1608,1617,1626,1635,1643,1651,1658,1663,1671,1678,1686,1695,1703,1710,1718,1726,1734,1743,1752,1759,1766,1774,1781,1786,1791,1797,1804,1812,1818,1824,1831,1838,1846,1855,1862,1871,1879,1885,1893,1900,1906,1912,1917,1923,1928,1935,1944,1950,1956,1965,1973,1978,1985,1992,2001,2009,2016,2025,2033,2040,2047,2054,2062,2071,2080,2089,2096,2104,2110,2119,2128,2135,2143,2151,2159,2166,2175,2183,2189,2197,2206,2213,2222,2231,2237,2243,2250,2258,2265,2273,2281,2288,2293,2299,2307,2314,2322,2330,2336,2343,2351,2359,2367,2374,2381,2390,2398,2406,2414,2422,2429,2435,2443,2449,2455,2464,2471,2478,2485,2493,2498,2505,2513,2520,2526,2533,2542,2549,2556,2563,2571,2578,2585,2593,2601,2608,2615,2622,2628,2636,2643,2650,2659,2668,2675,2682,2689,2696,2703,2708,2714,2720,2726,2732,2739,2746,2753,2760,2767,2774,2782,2790,2796,2805,2811,2819,2827,2834,2840,2845,2853,2861,2868,2876,2881,2886,2892,2897,2904,2910,2917,2925,2930,2936,2940,2945,2949,2958,2965,2971,2976,2980,2985,2991,2995,3000,3008,3015,3021,3025],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",58.33,59.26,56.415,0.03,0.05,583214.33084,11042,58.434,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",59.28,61.12,56.9,58.51,1.96,3.47,637322.704509,11184,58.9775,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",58.47,60.2,56.15,56.55,-2.07,-3.53,434148.959915,9048,57.3283,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":133,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",58.19,59.4,56.095,58.62,1.51,523792.655692,9837,58.3937,{"date":229,"open":230,"high":231,"low":212,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",57.27,58.24,57.75,0.21,0.36,357124.059694,10870,57.6342,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",52.86,58.49,52.5945,57.54,3.91,7.29,439612.67264,12112,56.8385,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",55.83,56,52.32,53.63,-1.76,-3.18,563530.088582,11966,53.594,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",57.56,57.72,54.41,55.39,-2.5,-4.32,638966.389013,14780,55.4753,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",61.85,57.82,57.89,-4.09,-6.6,352410.144089,9943,58.9154,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",61.14,63.45,60.84,61.98,1.04,1.71,433367.577225,10373,61.9011,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",63.46,64.61,59.97,60.94,-1.97,-3.13,903395.222776,11043,61.8274,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",64,64.045,61.4,62.91,-0.98,-1.53,932362.939365,9592,62.8075,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",62.5,65,63.89,2.32,3.77,969813.551193,12897,63.8694,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":54,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",61.34,62.75,59.49,61.57,0.8,1159832.449751,14545,61.1109,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",58.79,61.195,58.394,61.08,1.59,2.67,652390.558528,13125,60.0957,{"date":346,"open":347,"high":348,"low":349,"close":328,"change":128,"percent_change":330,"volume":350,"transactions":351,"vwap":352},"2026-09-14",59.35,60.22,58.87,323473.440003,9650,59.4511,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",61.75,61.94,58.42,59.02,-1.92,-3.15,306208.056654,9402,59.6986,{"date":365,"open":366,"high":367,"low":368,"close":297,"change":298,"percent_change":299,"volume":369,"transactions":370,"vwap":371},"2026-09-10",62.43,63.015,60.65,457266.986697,10729,61.6312,{"date":373,"open":374,"high":375,"low":376,"close":308,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",63.29,64.04,61.285,-0.08,-0.13,315690.227494,9236,62.4763,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",60.85,64.17,60.66,62.99,1.27,2.06,266220.939316,9393,63.0394,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":54,"volume":400,"transactions":401,"vwap":402},"2026-09-04",61,62.73,60.595,61.72,0.3,271775.374302,8062,61.5572,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":103,"percent_change":133,"volume":409,"transactions":410,"vwap":411},"2026-09-03",60.9,62.6099,59.84,61.42,292658.491536,11558,61.4952,{"date":413,"open":307,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",62.45,58.8,60.89,-0.04,-0.07,352267.846027,10580,60.5261,{"date":423,"open":408,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",62.88,60.215,60.93,-0.67,-1.09,416086.451786,11710,61.0749,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",62.25,63.04,59.47,61.6,-1.4,-2.22,518587.475864,10647,60.9637,{"date":444,"open":445,"high":445,"low":387,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",66.14,63,-3.39,-5.11,307654.820223,8116,63.9441,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",66.73,66.9,64.5,66.39,-0.37,-0.55,263545.120509,8771,66.38,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",68.56,68.83,66.27,66.76,-1.86,-2.71,214779.16105,7368,67.0177,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",67.64,69.5,68.62,2.23,3.36,274033.126806,9918,68.5352,{"date":485,"open":486,"high":487,"low":305,"close":457,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",66.23,67.155,0.06,0.09,531065.390645,12263,66.3359,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",67.86,65.5908,66.33,-0.02,-0.03,466649.269727,11405,66.3852,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",67,68.49,65.3956,66.35,-2.05,-3,420789.874462,11103,66.431,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",67.53,68.76,65.25,68.4,1.88,2.83,558284.397683,12225,67.6069,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",66.4,69.05,65.795,66.52,-1.73,-2.53,556907.810993,14690,66.943,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",68.28,69.94,67.58,68.25,-0.32,-0.47,460047.497245,12913,68.5307,{"date":548,"open":505,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",68.84,65.01,68.57,1.49,2.22,502695.326876,11170,67.7499,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",66.97,68.41,65.5,67.08,0.11,0.16,333915.292363,10491,66.9842,{"date":569,"open":570,"high":571,"low":572,"close":559,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",66.84,67.8,66,0.96,1.45,328509.634195,8470,66.9349,{"date":579,"open":580,"high":506,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",67.46,65.11,66.01,-0.14,-0.21,359675.72678,9319,66.1317,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",67.71,68.215,65.3,66.15,-1.67,-2.46,322426.124109,9567,66.2425,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":143,"volume":606,"transactions":607,"vwap":608},"2026-08-07",69.69,70,65.255,67.82,0.71,545470.884544,11611,67.1532,{"date":610,"open":611,"high":612,"low":456,"close":613,"change":458,"percent_change":459,"volume":614,"transactions":615,"vwap":616},"2026-08-06",66.19,68.86,67.11,527622.634107,14687,66.47,{"date":618,"open":602,"high":26,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",67.0387,67.48,-3.22,-4.55,487475.613318,12587,68.5222,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",64.78,71.12,64.74,70.7,6.29,9.77,695753.676524,15576,68.2983,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",65.99,66.485,62.68,64.41,-1.52,-2.31,390317.500218,9824,64.8334,{"date":649,"open":505,"high":650,"low":456,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",69.4,65.93,-0.53,-0.8,565807.103835,11175,66.0631,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":244,"volume":664,"transactions":665,"vwap":666},"2026-07-30",64.84,66.66,62.985,66.46,2.5,547982.523612,13212,65.514,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",61.78,65.989,60.58,63.96,3.9,6.49,515231.382892,11104,63.5884,{"date":679,"open":286,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",62.005,58.785,60.06,-1.24,-2.02,625689.712177,10742,59.9356,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",62.24,64.775,60.4,61.3,-0.7,-1.13,303832.227249,9504,61.7592,{"date":700,"open":701,"high":660,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",64.22,60.851,62,-1.57,-2.47,500908.729261,10094,62.7956,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",58.09,63.64,57.355,63.57,5.27,9.04,537342.900063,11814,62.0221,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",60.18,60.645,57.23,58.3,-1.98,-3.28,696102.314667,15221,58.2316,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":83,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",60.52,61.17,58.37,60.28,0.23,698406.439884,15119,59.9458,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",63.13,63.83,59.61,60.14,-2.78,-4.42,646742.110595,13706,60.6877,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",55.93,63.09,55.415,62.92,4.6,7.89,898400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",59.17,61.269,57.4,58.32,-2.355,-3.88,835000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",55.75,60.7,54.335,60.675,4.085,7.22,1078400,{"date":780,"open":781,"high":223,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",52.82,52.51,56.59,-3.45,-5.75,1383200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",60,60.88,56.64,60.040001,-1.01,-1.65,643300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",64.9,65.435,60.011002,61.049999,-4.66,-7.09,852000,{"date":806,"open":434,"high":807,"low":669,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",66.55,65.71,3.97,6.43,747500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",62.46,64.32,61.040001,61.74,-0.26,-0.42,1469500,{"date":822,"open":823,"high":434,"low":824,"close":703,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":703},"2026-07-07",58.11,56.17,4.3,7.45,756600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":113,"volume":835,"transactions":9,"vwap":833},"2026-07-06",58.02,59.63,57.049999,57.7,-0.1,603000,{"date":837,"open":838,"high":766,"low":839,"close":840,"change":520,"percent_change":480,"volume":841,"transactions":9,"vwap":840},"2026-07-02",56.040001,55.16,57.8,828700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",55.2,58.5,55.044998,55.92,0.72,1.3,1054500,{"date":852,"open":853,"high":854,"low":855,"close":844,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2026-06-30",54.24,57.38,53.465,1.35,2.51,1072400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",52.635,55,52.12,53.85,1.54,2.94,1178000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",50,53.51,49.69,52.31,1.94,3.85,2888500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",48.59,52.5,48.17,50.37,1.97,4.07,1232200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",46.27,49.25,45.498,48.4,2.01,4.33,928700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",42.43,46.895,41.991,46.39,2.48,5.65,669300,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-22",43.25,46.0099983,43.91,0.88,2.05,660800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",42.84,43.49,40.765,43.029999,1.44,3.46,832100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-17",40.12,42.23,39.345,41.59,1.5,3.74,676800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",39.049999,42.080002,37.835,40.09,1.11,2.85,1144900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":203,"percent_change":633,"volume":945,"transactions":9,"vwap":944},"2026-06-15",35.8,40,35.58,38.98,1258800,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",32,36.838,35.51,-1.74,-4.67,2156500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",31.33,37.27,30.51,37.25,6.26,20.2,2732300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",29.47,31.15,29.2,30.99,1.12,3.75,971400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":133,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-09",29.68,30.56,28.35,29.87,3,324300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",31,31.26,28,29,-1.28,-4.23,739100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",30.59,30.685,29.41,30.28,-0.63,-2.04,580400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",30.07,31.74,29.78,30.91,0.86,2.86,543900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",30.53,30.83,29.55,30.049999,-0.65,-2.12,466200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":192,"percent_change":564,"volume":1022,"transactions":9,"vwap":1021},"2026-06-02",30.29,31.35,29.57,30.7,609700,{"date":1024,"open":1019,"high":1025,"low":977,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",32.029999,30.65,-0.82,-2.61,347800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",31.83,32.063999,30.8,31.47,-0.43,-1.35,821400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":488,"volume":1046,"transactions":9,"vwap":1044},"2026-05-28",31.8,32.86,31.040001,31.9,0.02,377400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",31.81,33.060001,31.24,31.88,0.13,0.41,511000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":834,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-26",32.22,32.605,31.075001,31.75,-0.31,247700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":488,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-22",31.91,32.89,31.21,31.85,0.19,436100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":234,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",31.65,32.39,30.835,31.79,1.15,460300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":287,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-20",30.75,31.865,30.35,31.43,3.42,816600,{"date":1089,"open":1026,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-19",31.16,29.6,30.39,-0.59,-1.9,610100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-18",32.5,33.108,30.58,30.98,-1.47,-4.53,917300,{"date":1106,"open":1107,"high":1108,"low":948,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",34.87,35.27,32.45,-2.91,-8.23,606400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",37.099998,38.09,34.85,35.36,-2.14,-5.71,840000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-13",37.34,38.37,35.94,37.5,0.52,1.41,811900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",40.080002,40.6,35.865,36.98,-3.1,-7.73,1052700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1133,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1133},"2026-05-11",41.26,45.85,39.4,-0.885,-2.16,1886000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-08",34.935,41.28,34.555,40.965,6.255,18.02,1883000,{"date":1158,"open":948,"high":1159,"low":1082,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",34.9,34.71,2.59,8.06,928500,{"date":1165,"open":1012,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",32.33,29.059999,32.12,2.52,8.51,465500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1091,"change":564,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1091},"2026-05-05",29.8,30.645,28.82,0.54,312700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",29.56,30.030001,28.86,29.44,-0.34,-1.14,344800,{"date":1189,"open":1190,"high":1025,"low":1191,"close":1002,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1002},"2026-05-01",30.18,29.76,-0.44,-1.46,442100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",28.88,30.26,28.773,30.22,1.61,5.63,300000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1036,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",28.95,29.67,27.56,28.61,-1.48,296700,{"date":1213,"open":1077,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",32.19,28.96,29.040001,-2.93,-9.16,874400,{"date":1221,"open":1222,"high":1223,"low":1090,"close":1224,"change":1225,"percent_change":191,"volume":1226,"transactions":9,"vwap":1224},"2026-04-27",31.94,33.435,31.97,0.01,386300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",33.33,30.815,31.96,-1.43,-4.28,448100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",33.58,34.4,31.2,33.39,-0.19,-0.57,557300,{"date":1245,"open":1246,"high":1247,"low":1166,"close":1237,"change":82,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1237},"2026-04-22",33.49,34.116,1.02,341800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",34.0099983,34.2,31.705,33.24,-0.54,-1.6,436300,{"date":1260,"open":1246,"high":1261,"low":1262,"close":1263,"change":1225,"percent_change":191,"volume":1264,"transactions":9,"vwap":1263},"2026-04-20",34.080002,32.0099983,33.78,522400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":160,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-17",33.85,35,33.31,33.77,1.66,306800,{"date":1274,"open":1275,"high":1276,"low":1109,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",32.87,33.46,33.22,0.26,0.79,217000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":138,"volume":1288,"transactions":9,"vwap":1286},"2026-04-15",32.81,33.5,31.825,32.96,0.15,317900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1283,"change":1294,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1283},"2026-04-14",32.95,33.75,32.060001,0,462200,{"date":1297,"open":1101,"high":1298,"low":1299,"close":1283,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-04-13",32.94,30.76,1.81,5.84,300100,{"date":1304,"open":1255,"high":1305,"low":1299,"close":982,"change":469,"percent_change":1306,"volume":1307,"transactions":9,"vwap":982},"2026-04-10",33.8,-5.66,284300,{"date":1309,"open":1310,"high":1284,"low":1311,"close":1042,"change":118,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1042},"2026-04-09",31.45,31.265,3.79,467500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",31.52,32.765,30.4,31.66,1.47,4.87,454000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-07",31.059999,31.205,29.32,30.19,-1.11,-3.55,1225200,{"date":1333,"open":1298,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",33.2,31.25,31.3,-1.69,-5.12,436500,{"date":1341,"open":982,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",33.7,30.87,32.99,0.7,2.17,601700,{"date":1349,"open":1350,"high":1351,"low":1018,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",30.3,33,32.29,2.44,8.17,406300,{"date":1357,"open":1358,"high":1018,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1264,"transactions":9,"vwap":1360},"2026-03-31",27.85,27.78,29.85,2.93,10.88,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",28.5,28.94,26.14,26.92,-1.58,-5.54,452900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1365,"change":233,"percent_change":89,"volume":1377,"transactions":9,"vwap":1365},"2026-03-27",28.34,29.25,27.83,353100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":427,"percent_change":644,"volume":1384,"transactions":9,"vwap":1383},"2026-03-26",28.14,29.235,27.995,28.29,236900,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1215,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1215},"2026-03-25",28.049999,29.4,1.14,4.1,337200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":542,"percent_change":1186,"volume":1398,"transactions":9,"vwap":1397},"2026-03-24",27.96,28.45,26.835,27.82,378500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1380,"change":1256,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1380},"2026-03-23",29.33,29.88,27.965,-1.88,548800,{"date":1407,"open":1408,"high":985,"low":1409,"close":1410,"change":1411,"percent_change":909,"volume":1412,"transactions":9,"vwap":1410},"2026-03-20",28.43,27.4,28.68,0.25,670800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1408,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1408},"2026-03-19",28.4,28.915,27.25,-0.27,-0.94,434400,{"date":1422,"open":1011,"high":1011,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",27.66,28.7,-1.04,-3.5,494000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",29.38,29.79,28.44,29.74,-0.06,-0.2,480300,{"date":1438,"open":1328,"high":1239,"low":967,"close":1174,"change":1439,"percent_change":810,"volume":1440,"transactions":9,"vwap":1174},"2026-03-16",1.8,581000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":984,"change":192,"percent_change":1446,"volume":1447,"transactions":9,"vwap":984},"2026-03-13",27.81,28.99,26.42,0.18,728500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",28.39,28.66,26.54,27.95,-0.99,-3.42,750100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1366,"change":418,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1366},"2026-03-11",28.53,29.049999,27.38,-0.24,447300,{"date":1465,"open":984,"high":1466,"low":984,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",29.905,29.01,1.07,3.83,623400,{"date":1472,"open":1473,"high":1009,"low":1358,"close":1474,"change":1028,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-09",30.08,27.94,-8.54,824200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1145,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-06",31.28,32.23,30.01,30.55,-2.82,591600,{"date":1486,"open":1487,"high":1224,"low":1481,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-05",30.97,31.435,0.125,0.4,550100,{"date":1493,"open":1003,"high":1109,"low":1494,"close":1495,"change":1496,"percent_change":1169,"volume":1497,"transactions":9,"vwap":1495},"2026-03-04",30.255,31.31,0.77,463400,{"date":1499,"open":1044,"high":1214,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-03",30.33,30.54,-2.43,-7.37,508000,{"date":1506,"open":1090,"high":1507,"low":1090,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",33.465,32.97,0.42,1.29,605500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",33.21,34.26,31.53,32.55,-2.49,-7.11,1171700,{"date":1522,"open":1523,"high":1524,"low":1252,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",35.57,35.7,35.040001,-0.6,-1.68,396400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":428,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-25",37.29,37.99,35.39,35.64,-2.97,479100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":498,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-24",37.24,38.245,36.13,36.73,-0.05,455400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":202,"percent_change":1202,"volume":1551,"transactions":9,"vwap":1550},"2026-02-23",35.080002,37.48,34.0040016,36.75,416800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":705,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-20",37.26,34.305,34.79,-6.63,452400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1554,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1554},"2026-02-19",39.75,40.099998,36.25,-3.05,-7.57,952000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-18",39.09,40.97,38.81,40.31,0.93,2.36,472000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1510,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-17",38.19,40.25,37.52,39.38,3.39,511200,{"date":1585,"open":1586,"high":935,"low":1587,"close":1116,"change":489,"percent_change":108,"volume":1588,"transactions":9,"vwap":1116},"2026-02-13",38,37.69,553300,{"date":1590,"open":1524,"high":1591,"low":1160,"close":1586,"change":978,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1586},"2026-02-12",38.86,8.57,530700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1268,"change":1599,"percent_change":1519,"volume":1600,"transactions":9,"vwap":1268},"2026-02-11",38.18,39.206,34.060001,-2.68,505400,{"date":1602,"open":1603,"high":1532,"low":1108,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-10",37.16,37.68,0.65,1.76,380000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-09",37.51,38.125,36.49,37.029999,-0.64,-1.7,332400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-06",36.77,38.12,36.63,37.67,1.62,4.49,345400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",37.43,38.71,35.765,36.049999,-2.32,-6.05,494200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1125,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1125},"2026-02-04",39.82,41.39,37.137,-0.85,-2.17,752400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1287,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",39.2,40.554,37.75,39.22,0.38,2739000,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":553,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-02",37.02,39.695,39.07,6.02,636600,{"date":1659,"open":1541,"high":1660,"low":1541,"close":1661,"change":1225,"percent_change":191,"volume":1662,"transactions":9,"vwap":1661},"2026-01-30",38.099998,36.85,949900,{"date":1664,"open":1665,"high":1666,"low":1268,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-29",35.91,36.92,36.84,1.01,2.82,316500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1462,"percent_change":427,"volume":1677,"transactions":9,"vwap":1676},"2026-01-28",36.34,37.21,35.145,35.83,360200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":652,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",36.97,37.89,35.11,36.07,-1.45,474900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",37.32,37.555,35.56,36.6,-1.25,-3.3,616500,{"date":1696,"open":1697,"high":1698,"low":1653,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-23",42,42.56,37.85,-4.54,-10.71,860600,{"date":1704,"open":1705,"high":1706,"low":1562,"close":1707,"change":849,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-22",41.48,43.98,42.39,3.16,843500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":509,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-21",43,43.46,39.27,41.09,-4.75,786400,{"date":1719,"open":1720,"high":908,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-20",39.78,39.65,43.14,2.61,6.44,774400,{"date":1727,"open":1728,"high":1697,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-16",41.23,39.7,40.53,-0.38,-0.93,504300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-15",42.94,44.89,40.478,40.91,-2.08,-4.84,1060700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-14",36.31,43.18,36.3,42.99,6.68,18.4,1425100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1745,"change":1757,"percent_change":1192,"volume":1758,"transactions":9,"vwap":1745},"2026-01-13",36.42,36.59,35.029999,-0.16,816100,{"date":1760,"open":1480,"high":1612,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-12",31.58,36.47,4.81,15.19,1226900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1319,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1319},"2026-01-09",30.96,32.055,30.515,0.94,3.06,418800,{"date":1775,"open":1776,"high":1351,"low":1431,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-08",32.21,30.72,-1.83,-5.62,424700,{"date":1782,"open":1012,"high":1238,"low":1783,"close":1517,"change":875,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1517},"2026-01-07",29.537,13.41,913700,{"date":1787,"open":1788,"high":1021,"low":1358,"close":1424,"change":1789,"percent_change":1740,"volume":1790,"transactions":9,"vwap":1424},"2026-01-06",29.43,-0.61,490800,{"date":1792,"open":1299,"high":982,"low":1793,"close":1794,"change":683,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-05",27.84,29.31,-4.06,748600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1482,"change":1454,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1482},"2026-01-02",31.6,31.61,29.63,-3.14,564100,{"date":1805,"open":1487,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-31",32.049999,30.725,31.54,0.64,2.07,362300,{"date":1813,"open":1814,"high":1001,"low":1815,"close":1816,"change":113,"percent_change":459,"volume":1817,"transactions":9,"vwap":1816},"2025-12-30",31.12,30.615,30.9,315500,{"date":1819,"open":1082,"high":1820,"low":1009,"close":1821,"change":1822,"percent_change":160,"volume":1823,"transactions":9,"vwap":1821},"2025-12-29",31.558,31.07,0.17,364500,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1816,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1816},"2025-12-26",32.26,30.11,-1.21,-3.77,429600,{"date":1832,"open":1293,"high":1833,"low":982,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-24",32.64,32.11,-0.09,-0.28,230500,{"date":1839,"open":1840,"high":1841,"low":948,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-23",34.07,35.099998,32.2,-2.6,-7.47,683700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-22",30.93,35.55,30.52,34.8,4.38,14.4,989400,{"date":1856,"open":1401,"high":1800,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-19",28.76,30.42,1.75,6.1,4012600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-18",27.97,29.19,27.77,28.67,0.97,3.5,1155400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1543,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-17",27.75,28.3,27.135,27.7,-0.18,649400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1873,"change":995,"percent_change":439,"volume":1884,"transactions":9,"vwap":1873},"2025-12-16",28.19,28.495,27.040001,559100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1210,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-15",30,30.17,28.148,28.38,-4.96,495800,{"date":1894,"open":1857,"high":1012,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-12",27.93,29.86,1.43,5.03,450400,{"date":1901,"open":1902,"high":1216,"low":1903,"close":1408,"change":1904,"percent_change":1037,"volume":1905,"transactions":9,"vwap":1408},"2025-12-11",28.97,27.865,-0.39,823700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1176,"change":83,"percent_change":54,"volume":1911,"transactions":9,"vwap":1176},"2025-12-10",28.62,30.042999,28.239,717200,{"date":1913,"open":1090,"high":1231,"low":1914,"close":1410,"change":470,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1410},"2025-12-09",28.545,-8.63,985400,{"date":1918,"open":1517,"high":1269,"low":1336,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-08",31.39,-0.58,-1.81,613400,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1224,"change":1897,"percent_change":1927,"volume":1905,"transactions":9,"vwap":1224},"2025-12-05",29.98,32.07,4.68,{"date":1929,"open":1902,"high":1930,"low":1931,"close":1501,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1501},"2025-12-04",32.999,28.011999,-3.4,-10.02,2132100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-03",33.11,34.6,32.677,33.94,0.78,2.35,840300,{"date":1945,"open":1946,"high":1947,"low":1069,"close":1948,"change":564,"percent_change":47,"volume":1949,"transactions":9,"vwap":1948},"2025-12-02",33.4,34.040001,33.16,791600,{"date":1951,"open":1840,"high":1952,"low":1953,"close":1351,"change":1954,"percent_change":267,"volume":1955,"transactions":9,"vwap":1351},"2025-12-01",34.58,32.85,-1.49,659600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-28",33.92,34.83,33.72,34.49,0.67,1.98,255200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":553,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-26",32.02,34.17,31.67,33.82,7.03,546000,{"date":1974,"open":1975,"high":1976,"low":1887,"close":1799,"change":234,"percent_change":1078,"volume":1977,"transactions":9,"vwap":1799},"2025-11-25",30.48,32.17,683400,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1051,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1051},"2025-11-24",27.44,32.115,4.16,15.36,1022900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":192,"percent_change":1446,"volume":1991,"transactions":9,"vwap":1990},"2025-11-21",26.83,27.9,26,27.08,772600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-20",27.76,28.74,26.79,27.030001,-0.36,-1.31,729900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":244,"volume":2008,"transactions":9,"vwap":2006},"2025-11-19",26.36,28.133,26.040001,27.39,1.03,655500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2003,"change":2014,"percent_change":1361,"volume":2015,"transactions":9,"vwap":2003},"2025-11-18",25.36,26.62,25.11,0.75,323800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-17",24.8,26.65,24.68,25.61,0.82,3.31,534500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":848,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-14",23.61,25.9,23.07,24.79,2.99,617700,{"date":2034,"open":2035,"high":2036,"low":2027,"close":2037,"change":652,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-13",24.42,25.030001,24.07,-2.15,696000,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1062,"percent_change":683,"volume":2046,"transactions":9,"vwap":2045},"2025-11-12",24.93,25.66,24.34,24.6,538500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1509,"percent_change":288,"volume":2053,"transactions":9,"vwap":2052},"2025-11-11",24.45,25.49,23.926,24.91,584500,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-10",26.2,23.53,24.49,-1.08,-4.22,870700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-07",21.91,25.695,21.9,25.57,0.83,3.35,907500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-06",22.53,25.675,22.36,24.74,2.19,9.71,1289700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-05",20.7,22.7,20.34,22.55,1.93,9.36,654300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1225,"percent_change":192,"volume":2095,"transactions":9,"vwap":2094},"2025-11-04",20.78,22.16,20.27,20.62,760000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1037,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-03",21.96,22.4,20.21,20.61,-6.15,693400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2098,"change":1822,"percent_change":1941,"volume":2109,"transactions":9,"vwap":2098},"2025-10-31",21.25,22.33,20.77,1093500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-30",20.030001,22.532,19.95,21.79,2.27,11.63,2168600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-29",18.1,19.86,17.925,19.52,1.56,8.69,1367600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1128,"percent_change":148,"volume":2134,"transactions":9,"vwap":2133},"2025-10-28",17.43,18.735,16.95,17.96,827500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1161,"volume":2142,"transactions":9,"vwap":2140},"2025-10-27",17.13,17.805,16.91,17.44,0.44,773800,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":133,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-24",16.2,17.030001,15.96,17,5.39,659200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":856,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-23",14.78,16.49,14.61,16.13,9.13,867100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2153,"change":652,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2153},"2025-10-22",15.72,15.98,14.63,-3.46,695700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-21",14.81,15.33,14.26,15.31,1.08,7.59,1156100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1668,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",13.32,14.28,13.22,14.23,7.64,851400,{"date":2184,"open":2185,"high":2186,"low":27,"close":2179,"change":459,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2179},"2025-10-17",13.58,13.715,-3.99,682000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1877,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-16",14,14.45,13.17,13.77,-1.29,603300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-15",14.1,14.44,13.67,13.95,0.43,3.18,1274400,{"date":2207,"open":2208,"high":2200,"low":2209,"close":2210,"change":309,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-14",14.25,13.43,13.52,-6.76,1606900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-13",15.15,15.32,14.48,14.5,-0.41,-2.75,522200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-10",15.86,16.01,14.8,14.91,-0.95,-5.99,634900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2224,"change":1294,"percent_change":1294,"volume":2236,"transactions":9,"vwap":2224},"2025-10-09",15.97,16.19,15.5,473900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2224,"change":488,"percent_change":1649,"volume":2242,"transactions":9,"vwap":2224},"2025-10-08",15.8,16.52,15.71,1196300,{"date":2244,"open":2245,"high":2246,"low":2235,"close":2239,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2239},"2025-10-07",16.27,16.74,-0.46,-2.83,993000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1036,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-06",16.805,16.9,16,16.26,-2.58,1062800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1434,"percent_change":1998,"volume":2264,"transactions":9,"vwap":2263},"2025-10-03",16.75,17.676,16.43,16.69,1678100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2260,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2260},"2025-10-02",17.91,18.21,16.66,-1.15,-6.42,797300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1490,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-01",18.12,18.29,17.57,17.9,2.29,946900,{"date":2282,"open":2283,"high":2284,"low":2132,"close":2285,"change":1192,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-30",17.94,18.145,17.5,-2.45,933000,{"date":2289,"open":2290,"high":2276,"low":2285,"close":2283,"change":2203,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2283},"2025-09-29",17.69,2.46,992900,{"date":2294,"open":2295,"high":2296,"low":2253,"close":2297,"change":1446,"percent_change":287,"volume":2298,"transactions":9,"vwap":2297},"2025-09-26",17.049999,18.45,17.51,2143300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":22,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-25",17.6,18.3,16.89,17.33,-13.78,5627300,{"date":2308,"open":2309,"high":2310,"low":2278,"close":2311,"change":1389,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-24",19.74,20.45,20.1,6.01,2520600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1425,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-23",19.99,21.293,18.55,18.96,-5.2,2756200,{"date":2323,"open":2099,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-22",26.47,17.76,20,10,100,28303500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2327,"change":418,"percent_change":694,"volume":2335,"transactions":9,"vwap":2327},"2025-09-19",10.15,10.28,9.665,1649400,{"date":2337,"open":2327,"high":2338,"low":2339,"close":2340,"change":1053,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-18",10.46,9.95,10.07,1.31,376300,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-17",9.64,10.74,9.94,0.195,2,639700,{"date":2352,"open":2353,"high":2354,"low":2078,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-16",10.83,10.86,9.745,-1.125,-10.35,466300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":153,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-15",10.77,11.19,10.33,10.87,0.37,392300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2353,"change":123,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2353},"2025-09-12",10.01,11.44,9.63,9.06,684600,{"date":2375,"open":2376,"high":2338,"low":2377,"close":2378,"change":2379,"percent_change":621,"volume":2380,"transactions":9,"vwap":2378},"2025-09-11",10.31,9.865,9.93,-0.33,330300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-10",11.4,11.7,10.225,10.26,-1.16,-10.16,549300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1128,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-09",10.93,11.46,10.612,11.42,4.77,305400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1013,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-08",11.65,11.87,10.76,10.9,-5.63,482900,{"date":2407,"open":27,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-05",13.2,10.713,11.55,-1.37,-10.6,526000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1210,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-04",14.41,14.95,12.76,12.92,-10.28,315600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1853,"change":113,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1853},"2025-09-03",14.57,15.1,14.355,-1.17,215100,{"date":2430,"open":2431,"high":1764,"low":2432,"close":2424,"change":2433,"percent_change":784,"volume":2434,"transactions":9,"vwap":2424},"2025-09-02",15.08,13.8,-0.52,368200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2022,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-29",14.42,15.175,13.85,15.09,5.75,154200,{"date":2444,"open":2445,"high":2446,"low":2191,"close":2447,"change":417,"percent_change":1836,"volume":2448,"transactions":9,"vwap":2447},"2025-08-28",14.31,14.99,14.27,172900,{"date":2450,"open":2451,"high":2451,"low":2191,"close":2445,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2445},"2025-08-27",15.39,-1.06,-6.9,242400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-26",14.11,15.465,13.99,15.37,1.48,10.66,267600,{"date":2465,"open":2170,"high":2466,"low":2467,"close":2468,"change":1192,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-25",14.3,13.63,13.89,-3.07,148500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1446,"percent_change":388,"volume":2477,"transactions":9,"vwap":2476},"2025-08-22",14.35,15.04,13.915,14.33,280100,{"date":2479,"open":2480,"high":2180,"low":2481,"close":2482,"change":1128,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-21",13.51,12.98,14.15,3.82,227200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2467,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2467},"2025-08-20",13.05,13.75,12.86,0.31,2.33,360700,{"date":2494,"open":2424,"high":2495,"low":2177,"close":2177,"change":1692,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2177},"2025-08-19",14.717,-8.58,299800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2424,"change":2503,"percent_change":1454,"volume":2504,"transactions":9,"vwap":2424},"2025-08-18",14.59,14.94,13.65,-0.145,369200,{"date":2506,"open":2507,"high":2215,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-15",13.9,13.04,14.715,1.505,11.39,577700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1278,"percent_change":892,"volume":2519,"transactions":9,"vwap":2518},"2025-08-14",12.74,13.59,12.37,13.21,342300,{"date":2521,"open":2522,"high":2178,"low":2523,"close":2524,"change":1509,"percent_change":2069,"volume":2525,"transactions":9,"vwap":2524},"2025-08-13",12.71,12.481,12.95,617600,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":388,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-12",11.34,12.62,12.53,11.28,293700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-11",12.17,12.2,10.82,11.26,-0.9,-7.4,336000,{"date":2543,"open":2362,"high":2544,"low":2545,"close":2546,"change":2007,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-08",12.64,10.11,12.16,9.25,690200,{"date":2550,"open":2401,"high":2551,"low":2552,"close":2553,"change":1256,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-07",12.11,10.94,11.13,-4.63,327200,{"date":2557,"open":2401,"high":2558,"low":2559,"close":2560,"change":1836,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-06",11.9,11.24,11.67,-2.34,428300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1093,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-05",13.16,13.815,11.91,11.95,-4.7,399900,{"date":2572,"open":2573,"high":2468,"low":2574,"close":2575,"change":1828,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-04",13.82,12.267,12.54,-8.8,323700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2488,"change":2583,"percent_change":320,"volume":2584,"transactions":9,"vwap":2488},"2025-08-01",12.97,13.92,12.55,0.5,513200,{"date":2586,"open":2460,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-31",15.89,13.079,13.25,-2.24,-14.46,801200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":103,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-30",14.97,15.94,14.601,15.49,3.54,857700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1054,"percent_change":1669,"volume":2607,"transactions":9,"vwap":2606},"2025-07-29",14.75,15.21,14.02,14.96,417700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":498,"percent_change":583,"volume":2614,"transactions":9,"vwap":2613},"2025-07-28",14.92,15.121,13.81,14.55,619000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2424,"change":865,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2424},"2025-07-25",12.91,15.92,12.325,11.82,936800,{"date":2623,"open":2624,"high":2625,"low":27,"close":2626,"change":1013,"percent_change":1716,"volume":2627,"transactions":9,"vwap":2626},"2025-07-24",13.57,14.2,13.03,523600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1963,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-23",11.84,13.785,11.71,13.68,16.92,744000,{"date":2637,"open":2638,"high":2639,"low":2117,"close":2384,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2384},"2025-07-22",12.22,12.66,-0.49,-4.02,385500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2141,"percent_change":928,"volume":2649,"transactions":9,"vwap":2648},"2025-07-21",11.83,13.12,11.725,12.19,365300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-18",12.34,13.164,11.56,11.75,-0.445,-3.65,273400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-17",12.43,12.876,12.02,12.195,-0.235,-1.89,239800,{"date":2669,"open":2191,"high":2670,"low":2671,"close":2661,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2661},"2025-07-16",14.236,11.804,-0.97,-7.24,599300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":543,"percent_change":447,"volume":2681,"transactions":9,"vwap":2680},"2025-07-15",14.06,14.735,12.99,13.4,307000,{"date":2683,"open":2684,"high":2459,"low":2685,"close":2686,"change":2068,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-14",13.1,12.93,13.87,6.37,389000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2508,"change":1809,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2508},"2025-07-11",12,13.53,11.8,5.16,566200,{"date":2697,"open":2698,"high":2699,"low":2536,"close":2700,"change":2701,"percent_change":1557,"volume":2702,"transactions":9,"vwap":2700},"2025-07-10",13,13.28,12.4,-0.88,199100,{"date":2704,"open":2705,"high":2457,"low":2706,"close":2699,"change":233,"percent_change":1201,"volume":2707,"transactions":9,"vwap":2699},"2025-07-09",13.19,12.9,588800,{"date":2709,"open":2710,"high":2711,"low":2575,"close":2712,"change":1070,"percent_change":2461,"volume":2713,"transactions":9,"vwap":2712},"2025-07-08",12.88,13.15,13.07,194500,{"date":2715,"open":2716,"high":2684,"low":2717,"close":2710,"change":1054,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2710},"2025-07-07",12.33,12.15,3.29,451000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2723,"change":83,"percent_change":1389,"volume":2725,"transactions":9,"vwap":2723},"2025-07-03",12.36,12.47,11.76,92300,{"date":2727,"open":2400,"high":2728,"low":2729,"close":2716,"change":848,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2716},"2025-07-02",12.42,11.47,6.2,425700,{"date":2733,"open":2734,"high":2691,"low":2735,"close":2736,"change":2737,"percent_change":1859,"volume":2738,"transactions":9,"vwap":2736},"2025-07-01",11.41,11.01,11.61,0.2,276200,{"date":2740,"open":2741,"high":2691,"low":2742,"close":2734,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2734},"2025-06-30",10.71,10.62,0.66,6.14,209900,{"date":2747,"open":2511,"high":2748,"low":2749,"close":2750,"change":1256,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-27",11.645,10.3,10.75,-4.78,1142700,{"date":2754,"open":2568,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":1892,"transactions":9,"vwap":2757},"2025-06-26",12.51,10.64,11.29,-0.62,-5.21,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2567,"change":1004,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2567},"2025-06-25",11.16,12.01,10.68,7.78,645600,{"date":2768,"open":2769,"high":2559,"low":2770,"close":2771,"change":2772,"percent_change":2624,"volume":2773,"transactions":9,"vwap":2771},"2025-06-24",9.89,9.724,11.05,1.32,391100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":834,"volume":2781,"transactions":9,"vwap":2779},"2025-06-23",9.56,10.17,9.48,9.73,-0.01,297300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1256,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-20",10.39,10.78,9.43,9.74,-5.25,383400,{"date":2791,"open":2792,"high":2793,"low":2378,"close":2333,"change":1446,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2333},"2025-06-18",10.12,10.58,1.78,184800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-17",10.5,11.17,10.05,10.1,-0.4,-3.81,265800,{"date":2806,"open":2363,"high":2807,"low":2808,"close":2798,"change":1053,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2798},"2025-06-16",10.67,9.975,1.25,240800,{"date":2812,"open":2813,"high":2353,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-13",10.51,10.34,10.37,-0.35,-3.26,123100,{"date":2820,"open":2821,"high":2528,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-12",10.81,10.65,10.72,-0.22,-2.01,141300,{"date":2828,"open":2117,"high":2829,"low":2830,"close":2552,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2552},"2025-06-11",11.715,10.91,-0.515,-4.5,101200,{"date":2835,"open":2383,"high":2655,"low":2403,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-10",11.455,0.095,0.84,554100,{"date":2841,"open":2736,"high":2567,"low":2842,"close":2843,"change":2780,"percent_change":1835,"volume":2844,"transactions":9,"vwap":2843},"2025-06-09",11.12,11.36,178700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2640,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-06",11.88,12.46,11.3,11.37,-4.13,170600,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-05",13.49,11.73,11.86,-1.775,-13.02,154700,{"date":2862,"open":2612,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1877,"volume":2867,"transactions":9,"vwap":2865},"2025-06-04",14.335,13.56,13.635,-0.025,222100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1128,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-03",13.18,14.07,12.67,13.66,3.96,264800,{"date":2877,"open":2755,"high":2209,"low":2536,"close":2878,"change":848,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-02",13.14,5.8,349700,{"date":2882,"open":2515,"high":2617,"low":2619,"close":2728,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2728},"2025-05-30",-0.3,-2.36,177700,{"date":2887,"open":2522,"high":2888,"low":2728,"close":2889,"change":2737,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-29",12.995,12.72,1.6,152600,{"date":2893,"open":2582,"high":2515,"low":2894,"close":2895,"change":377,"percent_change":995,"volume":2896,"transactions":9,"vwap":2895},"2025-05-28",12.24,12.52,212700,{"date":2898,"open":2899,"high":2900,"low":2551,"close":2901,"change":61,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-27",12.5,12.7,12.6,3.7,191200,{"date":2905,"open":2906,"high":2848,"low":2907,"close":2717,"change":1998,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2717},"2025-05-23",12.18,11.905,-2.88,198200,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2755,"change":1278,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2755},"2025-05-22",12.04,12.575,11.81,2.12,272100,{"date":2918,"open":2919,"high":2652,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-21",11.92,10.97,12.25,-0.11,-0.89,645700,{"date":2926,"open":2927,"high":2661,"low":2729,"close":2722,"change":233,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2722},"2025-05-20",12.13,1.73,235500,{"date":2931,"open":2353,"high":2932,"low":2361,"close":2717,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2717},"2025-05-19",12.28,0.99,8.87,347600,{"date":2937,"open":2346,"high":2799,"low":2784,"close":2762,"change":97,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2762},"2025-05-16",4.79,167000,{"date":2941,"open":2777,"high":2741,"low":2942,"close":2822,"change":47,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2822},"2025-05-15",9.815,4.72,142700,{"date":2946,"open":2749,"high":2742,"low":2947,"close":2777,"change":834,"percent_change":2672,"volume":2948,"transactions":9,"vwap":2777},"2025-05-14",9.84,228800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-13",11.21,11.565,10.21,10.27,-0.87,-7.81,210400,{"date":2959,"open":2960,"high":2736,"low":2961,"close":2962,"change":191,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-12",11.18,10.61,11.14,0.27,168800,{"date":2966,"open":2632,"high":2967,"low":2968,"close":2969,"change":1526,"percent_change":1338,"volume":2970,"transactions":9,"vwap":2969},"2025-05-09",11.985,10.8,11.11,172100,{"date":2972,"open":2973,"high":2856,"low":2798,"close":2632,"change":909,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2632},"2025-05-08",10.84,8.13,171400,{"date":2977,"open":2756,"high":2856,"low":2978,"close":2353,"change":1225,"percent_change":489,"volume":2979,"transactions":9,"vwap":2353},"2025-05-07",10.48,158900,{"date":2981,"open":2630,"high":2630,"low":2982,"close":2537,"change":1692,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2537},"2025-05-06",10.18,-10.36,436900,{"date":2986,"open":2620,"high":2894,"low":2987,"close":2988,"change":2989,"percent_change":39,"volume":2990,"transactions":9,"vwap":2988},"2025-05-05",10.95,12.07,0.07,191900,{"date":2992,"open":2531,"high":2698,"low":2353,"close":2691,"change":848,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2691},"2025-05-02",6.38,629500,{"date":2996,"open":2997,"high":2843,"low":2340,"close":2531,"change":1279,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2531},"2025-05-01",10.53,7.53,277100,{"date":3001,"open":3002,"high":2552,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-04-30",9.76,9.38,10.49,0.62,6.28,345700,{"date":3009,"open":3003,"high":3010,"low":3011,"close":3012,"change":1128,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-04-29",9.99,9.025,9.87,5.56,178000,{"date":3016,"open":2157,"high":3017,"low":3018,"close":3019,"change":1446,"percent_change":202,"volume":3020,"transactions":9,"vwap":3019},"2025-04-28",9.415,8.995,9.35,184500,{"date":3022,"open":3023,"high":2345,"low":179,"close":3024,"change":834,"percent_change":2059,"volume":2804,"transactions":9,"vwap":3024},"2025-04-25",9.07,9.17,{"date":183,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},8.99,9.805,8.92,9.27,0.28,3.11,353300]