[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLTX":3,"stock-historical-MLTX":30,"homepage-market-summary":2777},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLTX","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},"MoonLake Immunotherapeutics Class A Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","MoonLake Immunotherapeutics is a clinical-stage biotechnology company advancing therapies to address unmet needs in inflammatory skin and joint diseases. The company is focused on the development of SLK, a novel tri-specific IL-17A and IL-17F inhibiting Nanobody that has the potential, based on response levels seen in clinical trials, to drive disease modification in dermatology and rheumatology patients. It is currently developing SLK in inflammatory diseases in dermatology and rheumatology where the pathophysiology is known to be driven by IL-17A and IL-17F.","130","Zug, V8",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.95,11.5,10.91,11.38,-0.43,-3.78,3050112.44571,18515,11.0689,23.29,8.177,1801557.1850091354,18.3,1497,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},62.75,5.95,1874448,684173653.437293,-72.24,"2025-04-24",[42,43,53,64,75,86,95,104,114,124,134,145,156,167,177,188,196,207,217,228,239,250,261,272,281,292,302,311,321,329,340,351,361,372,381,391,402,411,420,431,441,452,463,473,484,494,504,515,524,535,545,555,565,575,583,594,604,612,619,628,636,644,652,659,665,673,680,686,693,701,708,715,722,729,736,744,752,760,768,774,782,789,797,805,813,820,829,836,842,848,854,861,868,873,878,886,894,899,905,911,917,922,929,937,945,953,961,968,976,985,992,997,1005,1010,1016,1023,1030,1036,1043,1050,1057,1063,1069,1075,1083,1089,1096,1103,1109,1117,1124,1132,1137,1144,1152,1159,1164,1171,1180,1184,1191,1197,1204,1209,1214,1219,1225,1229,1236,1241,1247,1252,1257,1262,1267,1271,1276,1280,1285,1289,1298,1303,1309,1316,1323,1330,1336,1343,1351,1358,1365,1372,1380,1387,1391,1397,1402,1408,1412,1420,1424,1430,1438,1445,1453,1457,1463,1470,1477,1482,1488,1497,1503,1511,1520,1527,1535,1542,1549,1555,1563,1571,1576,1583,1589,1596,1602,1607,1615,1621,1629,1636,1643,1650,1656,1663,1670,1674,1681,1685,1691,1699,1704,1710,1716,1723,1731,1739,1745,1752,1760,1767,1774,1781,1790,1798,1805,1812,1818,1824,1831,1839,1848,1856,1863,1870,1878,1884,1890,1898,1904,1912,1919,1926,1933,1941,1950,1958,1966,1974,1983,1992,2001,2009,2018,2026,2033,2040,2047,2054,2063,2070,2078,2085,2093,2100,2109,2117,2124,2133,2141,2149,2156,2164,2171,2180,2188,2196,2203,2210,2217,2224,2232,2239,2246,2253,2259,2267,2274,2283,2290,2295,2303,2312,2319,2325,2331,2337,2345,2354,2361,2370,2376,2383,2392,2401,2408,2416,2424,2433,2441,2448,2454,2461,2470,2479,2484,2491,2498,2506,2513,2521,2529,2536,2543,2551,2560,2569,2577,2585,2591,2600,2607,2616,2623,2630,2638,2647,2656,2663,2669,2678,2684,2691,2697,2704,2711,2720,2728,2735,2743,2751,2757,2765,2771],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",11.56,11.715,11.19,-0.03,-0.26,1867251.623306,18805,11.4649,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",11.64,11.65,11.03,11.41,-0.06,-0.52,1827969.818632,28796,11.3044,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",11.73,11.84,11.29,11.47,-0.23,-1.97,1305275.666333,16136,11.5096,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",11.52,12,11.385,11.7,0.25,2.18,1994434.800446,17176,11.7598,{"date":87,"open":45,"high":80,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",11.4,11.45,-0.11,-0.95,1507032.060818,18133,11.5132,{"date":96,"open":97,"high":97,"low":98,"close":45,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",12.04,11.53,-0.48,-3.99,1656877.690335,18571,11.7068,{"date":105,"open":106,"high":107,"low":108,"close":97,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",12.15,12.205,11.8,-0.08,-0.66,2179618.954502,19127,12.012,{"date":115,"open":116,"high":117,"low":97,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",12.69,12.83,12.12,-0.78,-6.05,1901878.656609,22020,12.2461,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":99,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",13.41,13.69,12.23,12.9,-3.59,2003354.033746,24898,12.7819,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",12.73,13.44,12.54,13.38,0.83,6.61,2362180.696625,22737,13.0159,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",12.5,12.65,12.24,12.55,0.16,1.29,1220131.520684,15885,12.5169,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-18",12.28,12.4991,12.09,12.39,0.04,0.32,1803353.126702,18531,12.3208,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":90,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-17",12.66,12.8,12.2,12.35,-0.88,2298156.750743,20685,12.3312,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",12.29,12.51,11.88,12.46,0.26,2.13,2600600.497499,22634,12.2548,{"date":189,"open":190,"high":190,"low":191,"close":171,"change":99,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",12.7,12.02,-3.79,1797596.122151,17572,12.1706,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",12.56,13,12.22,12.68,0.17,1.36,2251133.319966,21513,12.7615,{"date":208,"open":209,"high":210,"low":211,"close":180,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",13.33,13.55,12.4724,-0.67,-5.08,2387189.334614,30102,12.7781,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",13.58,13.62,13.12,13.18,-0.54,-3.94,1221779.371943,16441,13.3071,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",14.9,15,13.66,13.72,-1.22,-8.17,1691173.213783,25697,14.0238,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-08",14.8,15.43,14.69,14.94,-0.07,-0.47,1464875.538594,17744,15.0528,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-04",15.06,15.24,14.87,15.01,-0.18,-1.18,1428699.844978,15628,14.9702,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",15.08,15.45,14.98,15.19,0.13,0.86,841991.143796,14117,15.203,{"date":273,"open":274,"high":275,"low":276,"close":252,"change":245,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",15.14,15.47,14.85,-0.46,1182773.902253,15512,15.0487,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",14.99,15.31,14.83,15.13,0.08,0.53,662548.808357,10403,15.1345,{"date":293,"open":244,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",15.11,14.63,15.05,0.06,0.4,1018169.907233,13178,14.8729,{"date":303,"open":304,"high":305,"low":306,"close":283,"change":223,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",15.6,15.765,14.965,-3.48,700464.986902,10966,15.1454,{"date":312,"open":313,"high":314,"low":275,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",15.62,15.78,15.53,-0.09,-0.58,1099993.652436,14320,15.6161,{"date":322,"open":323,"high":305,"low":324,"close":313,"change":297,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",15.5,15.335,0.39,1001603.049581,15337,15.5539,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",15.54,15.97,15.525,15.56,0.19,1.24,819513.76621,12836,15.7155,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",15.68,15.69,15.23,15.37,-0.39,-2.47,1138087.208043,17924,15.3991,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":90,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",15.99,16.1,15.58,15.76,-0.69,1351577.003768,14669,15.7385,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",16.53,16.74,15.545,15.87,-0.87,-5.2,1367622.661425,18646,15.8953,{"date":373,"open":374,"high":375,"low":376,"close":364,"change":298,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",16.57,16.8559,16.1185,2.45,1439781.388133,21418,16.5452,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":59,"volume":388,"transactions":389,"vwap":390},"2026-08-18",16.36,16.65,16.14,16.34,-0.01,825254.390786,14076,16.3177,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-17",16.44,16.66,16.2,16.35,-0.12,-0.73,1200295.783141,16202,16.4011,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":48,"percent_change":256,"volume":408,"transactions":409,"vwap":410},"2026-08-14",16.31,16.67,16.3,16.47,979067.64937,19271,16.5093,{"date":412,"open":413,"high":414,"low":407,"close":415,"change":398,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-13",17.64,17.73,16.5,-4.24,1331491.680213,22025,16.7351,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",16.91,17.4,16.78,17.23,0.64,3.86,2911762.3754,40434,17.2021,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",17.48,15.93,16.59,-0.74,-4.27,3603665.718016,37290,16.4373,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",17.235,17.7699,16.51,17.33,-0.93,-5.09,3474025.85199,31473,16.8744,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",18.47,18.63,17.92,18.26,0.23,1.28,902056.949493,11597,18.2402,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",17.58,18.25,18.03,0.48,2.74,622662.07827,11129,17.9783,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",17.94,18.11,17.45,17.55,-0.38,-2.12,575807.297162,13069,17.6351,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":288,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",17.61,17.975,17.27,17.93,3.05,792197.742042,14169,17.7116,{"date":495,"open":496,"high":497,"low":498,"close":423,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",18.5,18.55,17.36,-1.04,-5.64,1266204.18271,19836,17.608,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",18.94,18.96,18.3699,18.44,-0.55,-2.9,791757.837999,11406,18.5017,{"date":516,"open":509,"high":517,"low":28,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",19.09,18.99,0.61,3.32,664624.265398,12698,18.8442,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",18.6,18.98,18.31,18.38,-0.33,-1.76,702723.225991,12822,18.5588,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",19.65,18.67,18.71,-1.17,-5.89,1004029.570037,14038,18.9831,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":268,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",19.2,20,19.16,19.88,4.52,875875.765813,11269,19.792,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":531,"volume":562,"transactions":563,"vwap":564},"2026-07-24",19.48,19.6,18.82,19.02,-0.34,650750.497566,8269,19.0004,{"date":566,"open":567,"high":568,"low":496,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",18.74,19.555,19.36,0.42,2.22,716375.837078,10659,19.0949,{"date":576,"open":577,"high":548,"low":538,"close":506,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-22",19.9,-1.12,-5.58,1137606.669965,13969,19.0924,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",19.08,20.08,18.91,20.06,1.01,5.3,1154673.933372,14437,19.6856,{"date":595,"open":596,"high":597,"low":560,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",19.95,20.29,19.05,-0.63,-3.2,628441.568625,12063,19.3812,{"date":605,"open":606,"high":607,"low":539,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-17",18.95,19.955,19.68,0.67,3.52,726100,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":91,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-16",19.92,18.88,19.01,-4.76,1422000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-15",19.44,20.040001,19.25,19.96,0.44,2.25,1004600,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-14",20.62,19.47,19.52,-0.89,-4.36,1087700,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":81,"volume":643,"transactions":9,"vwap":641},"2026-07-13",20.4,20.92,19.965,20.41,0.05,1315900,{"date":645,"open":624,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",21.28,19.7,20.36,0.43,2.16,1939600,{"date":653,"open":654,"high":586,"low":655,"close":656,"change":268,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-09",19.12,19.1,19.93,4.51,1530800,{"date":660,"open":507,"high":623,"low":661,"close":662,"change":109,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-08",18.73,19.07,-0.42,1195200,{"date":666,"open":587,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",19.41,18.46,19.15,0.27,1.43,1386500,{"date":674,"open":675,"high":676,"low":677,"close":615,"change":245,"percent_change":678,"volume":679,"transactions":9,"vwap":615},"2026-07-06",19,19.26,18.53,-0.37,959400,{"date":681,"open":547,"high":682,"low":683,"close":606,"change":256,"percent_change":684,"volume":685,"transactions":9,"vwap":606},"2026-07-02",19.31,18.57,-0.94,1391700,{"date":687,"open":688,"high":689,"low":517,"close":690,"change":561,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-01",19.75,19.917,19.13,-1.75,1119500,{"date":694,"open":695,"high":696,"low":697,"close":631,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":631},"2026-06-30",20.030001,20.12,19.34,-0.44,-2.21,1487400,{"date":702,"open":703,"high":704,"low":647,"close":705,"change":706,"percent_change":642,"volume":707,"transactions":9,"vwap":705},"2026-06-29",20.07,20.14,19.91,0.01,1314000,{"date":709,"open":710,"high":711,"low":712,"close":577,"change":316,"percent_change":713,"volume":714,"transactions":9,"vwap":577},"2026-06-26",20.01,20.34,19.78,-0.45,1678300,{"date":716,"open":717,"high":641,"low":718,"close":719,"change":387,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",20.33,19.752,19.99,-0.05,1514000,{"date":723,"open":724,"high":725,"low":726,"close":548,"change":234,"percent_change":727,"volume":728,"transactions":9,"vwap":548},"2026-06-24",19.39,20.45,18.86,-5.75,5475200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":684,"percent_change":416,"volume":735,"transactions":9,"vwap":734},"2026-06-23",20.885,22.32,20.65,21.22,1737300,{"date":737,"open":738,"high":25,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",20.025,19.745,22.16,2.95,15.36,3494000,{"date":745,"open":746,"high":747,"low":675,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",19.63,19.8,19.21,0.02,0.1,774500,{"date":753,"open":560,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",20.125,18.75,19.19,0.21,1.11,878800,{"date":761,"open":762,"high":763,"low":764,"close":527,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":527},"2026-06-16",19.27,19.35,18.23,-0.21,-1.09,811200,{"date":769,"open":675,"high":748,"low":770,"close":756,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":756},"2026-06-15",18.65,0.5,2.68,575700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":590,"volume":781,"transactions":9,"vwap":779},"2026-06-12",17.72,18.705,17.67,18.69,0.94,738200,{"date":783,"open":784,"high":489,"low":785,"close":786,"change":183,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-11",17.39,17.2,17.75,1.49,726200,{"date":790,"open":791,"high":489,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",17.69,17,17.49,-0.31,-1.74,695100,{"date":798,"open":799,"high":587,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",18.29,17.355,17.8,-0.2,-1.11,962600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":750,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-08",18.24,18.265,17.835,18,0.56,1213700,{"date":814,"open":770,"high":567,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-05",17.66,17.9,-0.82,-4.38,538600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",18.35,18.85,18.21,18.72,0.45,2.46,439700,{"date":830,"open":831,"high":832,"low":791,"close":833,"change":298,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-03",17.81,18.61,18.27,2.24,570000,{"date":837,"open":838,"high":838,"low":815,"close":839,"change":91,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-02",18.58,17.87,-5.05,1119800,{"date":843,"open":560,"high":844,"low":822,"close":559,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":559},"2026-06-01",19.075001,-0.36,-1.88,679500,{"date":849,"open":850,"high":558,"low":851,"close":852,"change":771,"percent_change":772,"volume":853,"transactions":9,"vwap":852},"2026-05-29",18.77,18.635,19.18,1146600,{"date":855,"open":856,"high":857,"low":799,"close":858,"change":670,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-28",18.36,18.9,18.68,1.47,567500,{"date":862,"open":764,"high":863,"low":476,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-27",18.76,18.41,0.18,0.99,928700,{"date":869,"open":870,"high":838,"low":475,"close":764,"change":162,"percent_change":871,"volume":872,"transactions":9,"vwap":764},"2026-05-26",18.19,0.22,575200,{"date":874,"open":496,"high":755,"low":810,"close":870,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":870},"2026-05-22",-0.28,-1.52,653600,{"date":879,"open":880,"high":881,"low":882,"close":454,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":454},"2026-05-21",16.83,18.49,16.75,1.42,8.33,926200,{"date":887,"open":888,"high":889,"low":363,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-20",16.6,17.25,17.049999,0.68,4.15,604500,{"date":895,"open":383,"high":896,"low":356,"close":897,"change":245,"percent_change":20,"volume":898,"transactions":9,"vwap":897},"2026-05-19",16.69,16.37,1008300,{"date":900,"open":477,"high":901,"low":902,"close":393,"change":803,"percent_change":903,"volume":904,"transactions":9,"vwap":393},"2026-05-18",17.543,16.11,-6.32,933800,{"date":906,"open":457,"high":457,"low":907,"close":478,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":478},"2026-05-15",17.5,-0.84,-4.57,585600,{"date":912,"open":496,"high":755,"low":913,"close":914,"change":915,"percent_change":90,"volume":916,"transactions":9,"vwap":914},"2026-05-14",17.86,18.39,-0.02,692100,{"date":918,"open":466,"high":838,"low":919,"close":864,"change":871,"percent_change":920,"volume":921,"transactions":9,"vwap":864},"2026-05-13",18.02,1.21,1188000,{"date":923,"open":755,"high":924,"low":925,"close":870,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":870},"2026-05-12",19.162,17.82,-0.65,-3.45,1577500,{"date":930,"open":807,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-11",21,17.84,18.84,1.78,10.43,3343100,{"date":938,"open":939,"high":940,"low":422,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-08",17.37,17.41,17.059999,-0.14,-0.81,961700,{"date":946,"open":947,"high":948,"low":949,"close":785,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":785},"2026-05-07",17.51,17.605,16.88,-0.5,-2.82,765300,{"date":954,"open":955,"high":956,"low":949,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-06",16.9,17.85,17.7,0.69,4.06,548900,{"date":962,"open":963,"high":810,"low":964,"close":965,"change":510,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-05",17.6,16.97,17.01,-3.13,701400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":140,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-04",16.7,17.715,16.482,17.56,4.96,998400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-01",16.43,16.85,16.059999,16.73,0.35,2.14,859400,{"date":986,"open":987,"high":394,"low":988,"close":989,"change":670,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-30",16.33,16.07,16.38,1.68,568800,{"date":993,"open":415,"high":435,"low":994,"close":902,"change":510,"percent_change":995,"volume":996,"transactions":9,"vwap":902},"2026-04-29",16.01,-3.3,561000,{"date":998,"open":999,"high":1000,"low":1001,"close":394,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":394},"2026-04-28",16.86,17.09,16.64,-0.19,-1.13,425400,{"date":1006,"open":889,"high":1007,"low":364,"close":979,"change":530,"percent_change":1008,"volume":1009,"transactions":9,"vwap":979},"2026-04-27",17.63,-1.92,480200,{"date":1011,"open":955,"high":446,"low":1012,"close":1013,"change":81,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",16.54,17.18,1.48,672400,{"date":1017,"open":1018,"high":433,"low":424,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",17.19,16.93,-0.29,-1.68,640000,{"date":1024,"open":1025,"high":831,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",17.47,16.52,17.22,0,1213000,{"date":1031,"open":913,"high":1032,"low":1033,"close":1027,"change":212,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1027},"2026-04-21",18.045,17.12,-3.75,729800,{"date":1037,"open":28,"high":1038,"low":1039,"close":1040,"change":713,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",18.468,17.83,17.89,-2.45,570700,{"date":1044,"open":28,"high":683,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-17",18.13,18.34,0.55,3.09,859600,{"date":1051,"open":1052,"high":764,"low":1053,"close":1054,"change":70,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-16",18.08,17.52,17.79,-1.28,860500,{"date":1058,"open":832,"high":1059,"low":839,"close":919,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":919},"2026-04-15",19.014999,-0.76,-4.05,1077300,{"date":1064,"open":755,"high":537,"low":1065,"close":1066,"change":982,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-14",18.665,18.78,1.9,1080300,{"date":1070,"open":932,"high":539,"low":932,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-13",18.43,0.47,2.62,728900,{"date":1076,"open":1077,"high":1078,"low":475,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-10",19.5,19.73,17.96,-1.45,-7.47,1250000,{"date":1084,"open":668,"high":1085,"low":1046,"close":667,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":667},"2026-04-09",19.49,0.81,4.35,1695800,{"date":1090,"open":1091,"high":1066,"low":1092,"close":526,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":526},"2026-04-08",17.38,17.101,1.52,8.9,1839300,{"date":1097,"open":1098,"high":1099,"low":445,"close":1100,"change":750,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-07",16.92,17.388,17.08,0.59,1076000,{"date":1104,"open":1105,"high":1040,"low":422,"close":1106,"change":479,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-06",17.26,16.98,-2.19,1019500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":498,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":498},"2026-04-02",16.29,17.53,16.02,0.84,5.08,1687100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1026,"change":480,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1026},"2026-04-01",18.14,18.32,15.77,-11.37,4454600,{"date":1125,"open":1126,"high":675,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-31",17.24,17.215,18.64,1.71,10.1,3015200,{"date":1133,"open":1105,"high":778,"low":1134,"close":1019,"change":346,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1019},"2026-03-30",16.415,-2.25,1341000,{"date":1138,"open":1139,"high":1040,"low":1140,"close":1141,"change":20,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-27",17.68,17.192,17.32,-2.42,479000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":786,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":786},"2026-03-26",17.78,18.125,17.545,-0.27,-1.5,1348900,{"date":1153,"open":1019,"high":1154,"low":1155,"close":919,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":919},"2026-03-25",18.030001,16.875,1.31,7.84,710300,{"date":1160,"open":896,"high":955,"low":386,"close":1161,"change":1162,"percent_change":91,"volume":1163,"transactions":9,"vwap":1161},"2026-03-24",16.71,-0.16,552500,{"date":1165,"open":1166,"high":1141,"low":415,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-23",16.99,16.87,0.6,3.69,776500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-20",16.68,16.89,16.030001,16.27,-0.41,-2.46,682600,{"date":1181,"open":785,"high":785,"low":383,"close":1173,"change":826,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1173},"2026-03-19",2.77,905400,{"date":1185,"open":1186,"high":424,"low":1187,"close":1188,"change":223,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-18",16.655,16.22,16.23,-3.22,620800,{"date":1192,"open":896,"high":1013,"low":1193,"close":1194,"change":162,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-17",16.455,16.77,0.24,604400,{"date":1198,"open":425,"high":1199,"low":1200,"close":981,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":981},"2026-03-16",17.455,16.715,-0.4,-2.34,1113200,{"date":1205,"open":1206,"high":1054,"low":941,"close":1207,"change":750,"percent_change":1101,"volume":1208,"transactions":9,"vwap":1207},"2026-03-13",17.14,17.13,679100,{"date":1210,"open":907,"high":957,"low":964,"close":1211,"change":943,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-12",17.030001,-4.54,801500,{"date":1215,"open":863,"high":697,"low":1216,"close":932,"change":950,"percent_change":1217,"volume":1218,"transactions":9,"vwap":932},"2026-03-11",17.74,-2.73,824900,{"date":1220,"open":1221,"high":779,"low":1222,"close":1046,"change":749,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1046},"2026-03-10",18.22,18.070999,0.11,754600,{"date":1226,"open":810,"high":1227,"low":489,"close":1120,"change":202,"percent_change":780,"volume":1228,"transactions":9,"vwap":1120},"2026-03-09",18.8,924900,{"date":1230,"open":786,"high":1231,"low":1232,"close":1233,"change":267,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-06",18.2,17.34,18.15,0.72,884800,{"date":1237,"open":1238,"high":1239,"low":957,"close":919,"change":397,"percent_change":110,"volume":1240,"transactions":9,"vwap":919},"2026-03-05",17.97,18.33,762500,{"date":1242,"open":1243,"high":1244,"low":413,"close":1119,"change":826,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1119},"2026-03-04",17.805,18.18,2.54,671600,{"date":1248,"open":477,"high":1249,"low":1250,"close":791,"change":706,"percent_change":297,"volume":1251,"transactions":9,"vwap":791},"2026-03-03",17.915,17.155,829900,{"date":1253,"open":1254,"high":1146,"low":792,"close":1139,"change":202,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1139},"2026-03-02",17.15,0.97,957000,{"date":1258,"open":793,"high":913,"low":889,"close":947,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":947},"2026-02-27",-0.17,-0.96,1028000,{"date":1263,"open":475,"high":1264,"low":907,"close":1139,"change":223,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1139},"2026-02-26",18.231,-2.96,906300,{"date":1268,"open":1269,"high":675,"low":1079,"close":1221,"change":749,"percent_change":1223,"volume":1270,"transactions":9,"vwap":1221},"2026-02-25",18.1,1371700,{"date":1272,"open":1273,"high":1273,"low":913,"close":1231,"change":99,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1231},"2026-02-24",19.11,-2.57,1483000,{"date":1277,"open":1278,"high":1085,"low":1146,"close":858,"change":316,"percent_change":99,"volume":1279,"transactions":9,"vwap":858},"2026-02-23",18.765,3147200,{"date":1281,"open":1282,"high":1227,"low":1141,"close":850,"change":1168,"percent_change":1283,"volume":1284,"transactions":9,"vwap":850},"2026-02-20",17.98,3.3,1983000,{"date":1286,"open":509,"high":509,"low":973,"close":1287,"change":875,"percent_change":876,"volume":1288,"transactions":9,"vwap":1287},"2026-02-19",18.17,1218200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-18",17.485,18.895,17.377,18.45,0.93,5.31,2904100,{"date":1299,"open":314,"high":486,"low":314,"close":1053,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1053},"2026-02-17",1.75,11.1,2257600,{"date":1304,"open":343,"high":1305,"low":1306,"close":1121,"change":151,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1121},"2026-02-13",16.055,15.52,1.02,1062500,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":256,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-12",15.82,15.27,15.61,-1.14,1014300,{"date":1317,"open":1318,"high":366,"low":1319,"close":1320,"change":202,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-11",15.65,15.44,15.79,1.09,665000,{"date":1324,"open":1320,"high":1325,"low":1326,"close":313,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":313},"2026-02-10",16.15,15.49,-0.13,-0.83,782800,{"date":1331,"open":323,"high":1332,"low":344,"close":1333,"change":1195,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-09",15.865,15.75,1.55,732500,{"date":1337,"open":230,"high":313,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-06",14.825,15.51,0.74,5.01,861300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":49,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",14.76,15.22,14.515,14.77,-1.73,1382600,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":561,"percent_change":699,"volume":1357,"transactions":9,"vwap":1356},"2026-02-04",15.26,15.57,14.47,15.03,1588100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":345,"change":663,"percent_change":1363,"volume":1364,"transactions":9,"vwap":345},"2026-02-03",15.9,16.164,15.15,-2.66,1071400,{"date":1366,"open":1367,"high":1368,"low":1121,"close":1320,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1320},"2026-02-02",16.18,16.685,0.12,0.77,1571600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":223,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-30",16.25,16.39,15.64,15.67,-3.33,1161200,{"date":1381,"open":1367,"high":1382,"low":313,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-29",16.56,16.21,-0.04,-0.25,1222600,{"date":1388,"open":1111,"high":374,"low":1389,"close":1374,"change":1028,"percent_change":1028,"volume":1390,"transactions":9,"vwap":1374},"2026-01-28",15.88,1038000,{"date":1392,"open":1389,"high":1393,"low":1394,"close":1374,"change":1395,"percent_change":983,"volume":1396,"transactions":9,"vwap":1374},"2026-01-27",16.45,15.86,0.34,920100,{"date":1398,"open":355,"high":987,"low":1399,"close":1400,"change":642,"percent_change":163,"volume":1401,"transactions":9,"vwap":1400},"2026-01-26",15.2,15.91,1100800,{"date":1403,"open":313,"high":1404,"low":1405,"close":1394,"change":1195,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1394},"2026-01-23",16.0060005,15.41,1.54,1349000,{"date":1409,"open":1161,"high":999,"low":323,"close":313,"change":766,"percent_change":1410,"volume":1411,"transactions":9,"vwap":313},"2026-01-22",-6.52,1599500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1161,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1161},"2026-01-21",16.28,16.84,15.83,0.38,2.33,2463100,{"date":1421,"open":435,"high":792,"low":1422,"close":987,"change":20,"percent_change":1274,"volume":1423,"transactions":9,"vwap":987},"2026-01-20",16.16,2120600,{"date":1425,"open":1375,"high":949,"low":1367,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-16",16.76,0.41,2.51,1463500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":396,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":396},"2026-01-15",16.48,16.94,15.7,-1.06,-6.09,2914000,{"date":1439,"open":1033,"high":1440,"low":1441,"close":940,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":940},"2026-01-14",17.91,17.02,0.31,1.81,1966900,{"date":1446,"open":1447,"high":1448,"low":422,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-13",18.059999,18.09,17.1,-0.99,-5.47,1801800,{"date":1454,"open":1227,"high":1227,"low":1098,"close":1448,"change":1201,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2026-01-12",-2.16,4681800,{"date":1458,"open":1459,"high":770,"low":1460,"close":881,"change":892,"percent_change":1461,"volume":1462,"transactions":9,"vwap":881},"2026-01-09",15.17,14.92,28.94,14670100,{"date":1464,"open":1465,"high":1375,"low":1466,"close":1467,"change":490,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-08",16.19,13.71,14.34,27.02,24534600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":68,"change":1369,"percent_change":1475,"volume":1476,"transactions":9,"vwap":68},"2026-01-07",11.27,11.605,11.17,1.07,2004900,{"date":1478,"open":1479,"high":1480,"low":1301,"close":1474,"change":915,"percent_change":256,"volume":1481,"transactions":9,"vwap":1474},"2026-01-06",11.28,11.695,1617300,{"date":1483,"open":108,"high":1484,"low":1485,"close":47,"change":1060,"percent_change":1486,"volume":1487,"transactions":9,"vwap":47},"2026-01-05",11.985,11.06,-6.36,2405400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-02",13.17,13.3,11.85,11.95,-1.23,-9.33,2087800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":222,"change":48,"percent_change":70,"volume":1502,"transactions":9,"vwap":222},"2025-12-31",13.15,13.32,13.04,780400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-30",13.59,13.68,13.21,-0.485,-3.54,1044400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-29",13.77,13.9,13.48,13.695,-0.135,-0.98,953600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1384,"percent_change":1020,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",13.81,13.99,13.51,13.83,917800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":267,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-24",13.78,14.12,13.607,13.87,0.95,536500,{"date":1536,"open":1537,"high":1538,"low":1500,"close":1539,"change":81,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-23",13.37,14.02,13.74,1.85,916500,{"date":1543,"open":1544,"high":1522,"low":1545,"close":1546,"change":750,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-22",13.45,13.321,13.49,0.75,1450400,{"date":1550,"open":1500,"high":1524,"low":1551,"close":1552,"change":267,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-19",13.09,13.39,0.98,1123800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":357,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-18",13.94,14.138,13.14,13.26,-4.95,1679500,{"date":1564,"open":1565,"high":1566,"low":1522,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-17",15.34,15.4,13.95,-1.39,-9.06,1215300,{"date":1572,"open":1573,"high":742,"low":1573,"close":1565,"change":1307,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1565},"2025-12-16",14.26,7.12,2421000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":246,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-15",14.79,14.29,14.32,-3.18,1360700,{"date":1584,"open":1585,"high":265,"low":1586,"close":1578,"change":1234,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2025-12-12",14.24,14.1,5.12,2513800,{"date":1590,"open":1591,"high":1592,"low":1532,"close":1593,"change":223,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-11",14.44,14.584,14.07,-3.7,2235400,{"date":1597,"open":1598,"high":285,"low":1599,"close":1600,"change":297,"percent_change":1427,"volume":1601,"transactions":9,"vwap":1600},"2025-12-10",14.64,14.22,14.61,1295000,{"date":1603,"open":1604,"high":296,"low":1586,"close":1605,"change":60,"percent_change":927,"volume":1606,"transactions":9,"vwap":1605},"2025-12-09",14.96,14.55,1654600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":202,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-08",14.91,15.555,14.71,15.07,1.14,2590900,{"date":1616,"open":263,"high":1617,"low":1618,"close":230,"change":1619,"percent_change":599,"volume":1620,"transactions":9,"vwap":230},"2025-12-05",15.339,14.84,-0.095,1255300,{"date":1622,"open":1552,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-04",15.25,13.35,14.995,1.645,12.32,4067600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":140,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1624},"2025-12-03",12.58,13.555,12.49,6.63,1634800,{"date":1637,"open":221,"high":1638,"low":1639,"close":1640,"change":398,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-02",13.22,12.48,12.52,-5.51,1952400,{"date":1644,"open":1645,"high":1646,"low":1507,"close":1647,"change":99,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-01",13.6,13.7,13.25,-3.5,1648700,{"date":1651,"open":1514,"high":1652,"low":1466,"close":1653,"change":245,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-28",14.105,13.73,-0.51,915700,{"date":1657,"open":1658,"high":1523,"low":1659,"close":1660,"change":335,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-26",13.61,13.365,13.8,1.4,2423400,{"date":1664,"open":1665,"high":1666,"low":1501,"close":1658,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1658},"2025-11-25",13.2,13.615,0.46,3.5,2470700,{"date":1671,"open":190,"high":1647,"low":201,"close":1499,"change":468,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1499},"2025-11-24",3.79,1923200,{"date":1675,"open":199,"high":1676,"low":1677,"close":1678,"change":530,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-21",13.19,12.43,12.67,-2.54,2311300,{"date":1682,"open":1658,"high":1523,"low":1683,"close":199,"change":223,"percent_change":100,"volume":1684,"transactions":9,"vwap":199},"2025-11-20",12.99,1348600,{"date":1686,"open":139,"high":1506,"low":222,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-19",13.54,0.14,1.04,1479000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1427,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-18",12.88,13.833,12.71,13.4,3.16,3426400,{"date":1700,"open":1701,"high":1676,"low":201,"close":1683,"change":871,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1683},"2025-11-17",12.77,1.72,1812400,{"date":1705,"open":172,"high":1706,"low":1707,"close":1701,"change":757,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1701},"2025-11-14",12.965,12.21,1.67,1413600,{"date":1711,"open":117,"high":1712,"low":1713,"close":198,"change":765,"percent_change":1714,"volume":1715,"transactions":9,"vwap":198},"2025-11-13",13.065,12.27,-1.64,2381900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1701,"change":1307,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1701},"2025-11-12",11.83,12.84,11.77,8.68,3183400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1295,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-11",10.83,11.81,10.65,11.75,8.6,2212200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":335,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-10",10.63,10.88,10.52,10.82,1.79,1506800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1733,"change":1395,"percent_change":1283,"volume":1744,"transactions":9,"vwap":1733},"2025-11-07",10.19,10.645,9.84,2145300,{"date":1746,"open":1733,"high":1733,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-06",10.02,10.29,-0.3,-2.83,1840000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1667,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-05",10.6,10.75,10.01,10.59,4.54,4583800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":245,"percent_change":357,"volume":1766,"transactions":9,"vwap":1765},"2025-11-04",10.05,10.598,9.96,10.13,2229200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":750,"percent_change":866,"volume":1773,"transactions":9,"vwap":1772},"2025-11-03",10.325,10.55,10.063,10.2,2340800,{"date":1775,"open":1776,"high":1765,"low":1777,"close":1130,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1130},"2025-10-31",9.83,9.7,0.29,2.96,2182000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-30",9.52,10.4,9.495,9.81,0.2,2.08,3877800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":765,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-29",9.46,9.98,9.37,9.61,-2.14,2118000,{"date":1799,"open":1747,"high":1800,"low":1801,"close":1802,"change":1385,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-28",10.11,9.8,9.82,-2.48,2018500,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1047,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-27",9.56,10.08,10.07,5.78,2498500,{"date":1813,"open":1814,"high":1777,"low":1815,"close":1783,"change":297,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1783},"2025-10-24",9.45,9.36,0.63,1660500,{"date":1819,"open":1795,"high":1820,"low":1821,"close":1792,"change":942,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1792},"2025-10-23",9.67,9.31,-1.46,2050900,{"date":1825,"open":1826,"high":1827,"low":1094,"close":1828,"change":625,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-22",9,9.64,9.6,4.8,3222700,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-21",9.35,8.999,9.16,-0.195,-2.08,2156000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-20",9.33,9.47,9.08,9.355,0.235,2.58,2713300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":49,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-17",9.09,9.267,8.8,9.12,-2.77,4529700,{"date":1857,"open":1802,"high":1858,"low":1859,"close":1860,"change":1654,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-16",10.128,9.25,9.38,-5.16,4590600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1385,"percent_change":347,"volume":1869,"transactions":9,"vwap":1868},"2025-10-15",10.15,10.25,9.48,9.89,6065900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":60,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-14",10.5,10.93,10.12,10.14,-4.88,5061600,{"date":1879,"open":1880,"high":16,"low":1800,"close":1881,"change":298,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-13",10.26,10.66,3.9,4748000,{"date":1885,"open":1886,"high":1757,"low":1887,"close":1880,"change":1888,"percent_change":1860,"volume":1889,"transactions":9,"vwap":1880},"2025-10-10",9.5,9.34,0.88,9609100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1860,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1860},"2025-10-09",9.479,10.04,9.3,0.28,3.08,7746400,{"date":1899,"open":1900,"high":1827,"low":1826,"close":1901,"change":256,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-08",9.29,9.1,-1.94,6091500,{"date":1905,"open":1906,"high":1907,"low":26,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-07",8.63,9.54,9.28,0.62,7.16,14844000,{"date":1913,"open":1914,"high":1783,"low":1915,"close":1916,"change":458,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-06",8.94,8.53,8.66,2.73,13015300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1255,"percent_change":199,"volume":1925,"transactions":9,"vwap":1924},"2025-10-03",7.53,8.5,7.5,8.43,15616900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":298,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-02",6.88,7.46,6.56,5.67,13887900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":90,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-01",6.96,7.43,6.84,7.06,-1.53,11810300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-30",6.41,7.48,6.08,7.17,0.925,14.81,36819800,{"date":1951,"open":1952,"high":1953,"low":36,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-29",6.975,7.14,6.245,-55.745,-89.93,79740400,{"date":1959,"open":1960,"high":35,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-26",56.81,56.68,61.99,5.61,9.95,1149800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":657,"volume":1973,"transactions":9,"vwap":1971},"2025-09-25",53.95,57.0099983,53.43,56.38,2.435,751500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-24",52.2,54.615,52,53.945,1.405,2.67,469200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-23",54.7,55.125,52.3,52.54,-2.44,-4.44,719100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-22",53.6,55.525,52.62,54.98,1.2,2.23,464800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":479,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-19",54,55,52.716,53.78,-0.7,649100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-18",51.37,54.635,51.185,54.16,2.98,5.82,725500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1837,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-17",53.76,54.51,50.84,51.18,-3.91,1371900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":387,"percent_change":915,"volume":2032,"transactions":9,"vwap":2031},"2025-09-16",53.27,54.115,52.74,53.26,1468100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2028,"change":2038,"percent_change":336,"volume":2039,"transactions":9,"vwap":2028},"2025-09-15",52.9,53.87,51.445,0.65,765800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1996,"change":1021,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1996},"2025-09-12",53.85,54.965,52.452,-3.09,865000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":750,"percent_change":865,"volume":2053,"transactions":9,"vwap":2052},"2025-09-11",53.79,55.385,52.67,54.3,706100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-10",57,57.625,53.83,54.2,-2.8,-4.91,839900,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2056,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2056},"2025-09-09",61.02,56.785,-4.12,-6.74,717100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":990,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-08",59.5,61.17,58.98,61.12,2.83,593500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":875,"percent_change":246,"volume":2084,"transactions":9,"vwap":2083},"2025-09-05",60.63,61.295,59.11,59.44,1519900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":871,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-09-04",59.52,59.97,56.805,59.72,0.37,677000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2072,"change":780,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2072},"2025-09-03",58.5,61.87,58.33,1.61,1046400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-02",55.84,58.99,55.15,58.56,2.81,5.04,677400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1533,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-29",54.89,56.18,53.18,55.75,1.73,607800,{"date":2118,"open":2119,"high":2120,"low":2052,"close":2121,"change":2122,"percent_change":578,"volume":2123,"transactions":9,"vwap":2121},"2025-08-28",55.12,55.995,54.8,-0.62,419100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-27",54.19,55.79,54.080002,55.42,0.92,1.69,311100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1327,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-26",55.17,55.7,53.285,54.5,-0.24,663300,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1135,"volume":2148,"transactions":9,"vwap":2146},"2025-08-25",55.89,56.78,54.45,54.63,-1.26,578300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2143,"change":1702,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2143},"2025-08-22",54.6,56.13,53.64,3.18,257600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":297,"volume":2163,"transactions":9,"vwap":2161},"2025-08-21",54.21,54.62,52.63,54.17,0.03,457300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1014,"percent_change":2106,"volume":2170,"transactions":9,"vwap":2169},"2025-08-20",52.6,54.34,52.02,54.14,385500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-19",53.41,53.8,52.36,52.66,-1.07,-1.99,321700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":110,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-08-18",54.74,55.81,53.51,53.73,-1.21,368700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":633,"volume":2195,"transactions":9,"vwap":2193},"2025-08-15",54.88,55.3,53.099998,54.39,-0.49,369200,{"date":2197,"open":2198,"high":2199,"low":2003,"close":2190,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2190},"2025-08-14",55.39,56,-0.77,-1.38,269700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1086,"percent_change":1014,"volume":2209,"transactions":9,"vwap":2208},"2025-08-13",54.95,55.96,54.44,55.65,347300,{"date":2211,"open":2212,"high":2213,"low":2173,"close":2214,"change":2215,"percent_change":469,"volume":2216,"transactions":9,"vwap":2214},"2025-08-12",53.48,54.99,54.84,1.46,371700,{"date":2218,"open":2219,"high":1970,"low":2220,"close":2221,"change":1553,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-11",52.07,51.74,53.38,1.87,238000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1553,"volume":2231,"transactions":9,"vwap":2229},"2025-08-08",51.85,52.5,51.4,52.4,0.51,274300,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":367,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-07",52.92,51.080002,51.89,-1.65,303000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":926,"percent_change":234,"volume":2245,"transactions":9,"vwap":2244},"2025-08-06",53.31,53.4,51.623,52.76,535800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2173,"change":2251,"percent_change":202,"volume":2252,"transactions":9,"vwap":2173},"2025-08-05",53.62,53.75,52.32,0.09,427300,{"date":2254,"open":2031,"high":2006,"low":2255,"close":2256,"change":298,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-04",52.099998,53.32,0.76,482300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2234,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2234},"2025-08-01",50.060001,52.93,50.040001,2.48,4.92,957600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":915,"percent_change":1384,"volume":2273,"transactions":9,"vwap":2272},"2025-07-31",50.63,51.59,49.46,50.44,836600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-30",52.46,52.57,46.12,50.46,-1.89,-3.61,1175400,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":480,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-29",54.47,51.65,52.35,-3.89,365800,{"date":2291,"open":2004,"high":2292,"low":2167,"close":2285,"change":2293,"percent_change":766,"volume":2294,"transactions":9,"vwap":2285},"2025-07-28",55.91,-0.6,522500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":162,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-07-25",55.44,55.72,54.36,55.07,0.07,386700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-24",55.63,56.58,54.87,55.029999,-0.71,-1.27,384200,{"date":2313,"open":2161,"high":2314,"low":2003,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-23",57.45,55.74,2.17,4.05,702800,{"date":2320,"open":2020,"high":2321,"low":2322,"close":2323,"change":1028,"percent_change":1028,"volume":2324,"transactions":9,"vwap":2323},"2025-07-22",54.263,52.65,53.57,341700,{"date":2326,"open":2028,"high":2327,"low":2328,"close":2323,"change":468,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2323},"2025-07-21",54.41,53.029999,0.9,233900,{"date":2332,"open":2146,"high":2146,"low":2333,"close":2334,"change":766,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-18",52.86,53.09,-2.01,379900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1697,"volume":2344,"transactions":9,"vwap":2342},"2025-07-17",53.07,54.58,52.535,54.18,1.66,571300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-16",50.0099983,52.99,49.975,52.52,2.85,5.74,520400,{"date":2355,"open":2356,"high":2037,"low":2357,"close":2358,"change":2359,"percent_change":1202,"volume":2360,"transactions":9,"vwap":2358},"2025-07-15",51.15,49.317,49.67,-1.19,339200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-07-14",49.29,51.035,49,50.86,1.86,3.8,386300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2365,"change":1369,"percent_change":81,"volume":2375,"transactions":9,"vwap":2365},"2025-07-11",48.71,49.8,47.52,510900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1168,"percent_change":336,"volume":2382,"transactions":9,"vwap":2381},"2025-07-10",48.11,49.155,46.66,48.88,689600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-07-09",46.84,49.12,46.6,48.28,1.53,3.27,868300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-08",47.5,47.94,46.37,46.75,-0.75,-1.58,475000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2394,"change":1568,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2394},"2025-07-07",48.7,49.15,46.86,-2.84,496400,{"date":2409,"open":2410,"high":2363,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-03",48.12,47.87,48.89,1.03,2.15,244100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":772,"volume":2423,"transactions":9,"vwap":2421},"2025-07-02",46.67,48.014999,46.32,47.86,1.25,425800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-01",47.080002,47.93,46.24,46.61,-0.59,-1.25,322800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":212,"volume":2440,"transactions":9,"vwap":2438},"2025-06-30",47.82,48.49,46.985,47.2,-0.32,422300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2374,"change":458,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2374},"2025-06-27",47.38,48.72,46.9,0.49,923900,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":109,"percent_change":1259,"volume":2453,"transactions":9,"vwap":2452},"2025-06-26",47.69,46.385,47.29,527500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2098,"percent_change":610,"volume":2460,"transactions":9,"vwap":2459},"2025-06-25",46,47.43,45.49,47.37,376800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-24",45.23,46.18,44.67,45.76,0.89,1.98,267600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-06-23",43.41,44.91,43.040001,44.87,1.37,3.15,393300,{"date":2480,"open":2481,"high":2481,"low":2474,"close":2482,"change":1028,"percent_change":1028,"volume":2483,"transactions":9,"vwap":2482},"2025-06-20",44,43.5,240400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2482,"change":771,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2482},"2025-06-18",43.33,44.195,42.93,1.16,414800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":750,"percent_change":458,"volume":2497,"transactions":9,"vwap":2496},"2025-06-17",42.39,43.29,42.22,43,267300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1265,"volume":2505,"transactions":9,"vwap":2503},"2025-06-16",44.85,44.94,42.85,42.9,-1.31,275000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":335,"percent_change":649,"volume":2512,"transactions":9,"vwap":2511},"2025-06-13",43.36,44.43,42.97,44.21,316200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":561,"volume":2520,"transactions":9,"vwap":2518},"2025-06-12",44.24,44.58,42.31,44.02,-0.15,820000,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2067,"volume":2528,"transactions":9,"vwap":2526},"2025-06-11",46.060001,46.3,44.12,44.17,-1.9,478400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":510,"percent_change":257,"volume":2535,"transactions":9,"vwap":2534},"2025-06-10",47.11,47.45,45.92,46.07,561500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":49,"percent_change":510,"volume":2542,"transactions":9,"vwap":2541},"2025-06-09",46.8,47.57,45.8,46.62,538400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":100,"volume":2550,"transactions":9,"vwap":2548},"2025-06-06",49.25,49.805,46.73,46.88,-1.95,881400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-05",50.31,51.029999,48.42,48.83,-2.22,-4.35,1381400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-04",49.02,52.88,48.54,51.049999,2.5,5.15,1786600,{"date":2570,"open":2435,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-06-03",49.825,47,48.55,7.39,17.95,3954000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2414,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-02",39.31,41.19,39.049999,41.16,5.51,529500,{"date":2586,"open":2581,"high":2587,"low":2588,"close":2589,"change":642,"percent_change":267,"volume":2590,"transactions":9,"vwap":2589},"2025-05-30",39.55,37.8,39.0099983,228900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-29",38.48,39.099998,38.225,38.96,0.79,2.07,99500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1177,"percent_change":1435,"volume":2606,"transactions":9,"vwap":2605},"2025-05-28",38.83,38.865,37.785,38.17,221900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-27",39.71,40.714,38.41,38.58,-0.35,-0.9,169200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":570,"percent_change":1321,"volume":2622,"transactions":9,"vwap":2621},"2025-05-23",38.0099983,39.080002,37.92,38.93,133200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":48,"percent_change":109,"volume":2629,"transactions":9,"vwap":2628},"2025-05-22",38.21,38.79,37.79,38.51,315500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":795,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-21",39.83,40.22,38.47,38.54,-4.32,174400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-20",39.39,40.43,39.12,40.28,1.08,2.76,244900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-05-19",38.85,40.49,37.76,39.2,1.58,4.2,270300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1384,"percent_change":90,"volume":2662,"transactions":9,"vwap":2661},"2025-05-16",37.65,38.31,36.69,37.62,351500,{"date":2664,"open":2665,"high":2651,"low":2666,"close":2667,"change":609,"percent_change":1443,"volume":2668,"transactions":9,"vwap":2667},"2025-05-15",36.98,36.049999,37.66,368400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-05-14",38.66,39.5,36.35,36.99,-1.55,-4.02,268700,{"date":2679,"open":2680,"high":2681,"low":2659,"close":2635,"change":1714,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2635},"2025-05-13",40.58,41.099998,-4.08,256200,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":1129,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-12",39.17,40.86,40.18,4.45,345500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2634,"change":2310,"percent_change":600,"volume":2696,"transactions":9,"vwap":2634},"2025-05-09",39.74,40.75,38.07,273600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2693,"change":983,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2693},"2025-05-08",37.7,40.12,36.752,5.69,745300,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":416,"volume":2710,"transactions":9,"vwap":2708},"2025-05-07",39.43,37.049999,37.6,-1.665,568000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-05-06",41.52,41.53,38.655,39.265,-2.64,-6.3,346500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1518,"volume":2727,"transactions":9,"vwap":2725},"2025-05-05",42.099998,42.625,41.080002,41.905,-0.415,277100,{"date":2729,"open":2730,"high":2503,"low":2731,"close":2732,"change":1888,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-02",41.74,39.857,42.32,2.12,367400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":876,"volume":2742,"transactions":9,"vwap":2740},"2025-05-01",41.91,42,40.33,41.44,-0.64,359400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1067,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-04-30",40.26,42.54,40.24,42.080002,4.73,466300,{"date":2752,"open":2652,"high":2753,"low":2754,"close":2688,"change":2413,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2688},"2025-04-29",40.44,38.26,2.63,1337900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1149,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-04-28",39.9,40.335,38.67,39.15,-0.68,541700,{"date":2766,"open":2686,"high":2767,"low":2768,"close":2769,"change":48,"percent_change":109,"volume":2770,"transactions":9,"vwap":2769},"2025-04-25",39.51,38.2,39.42,334600,{"date":40,"open":2772,"high":2773,"low":2774,"close":2775,"change":287,"percent_change":1787,"volume":2776,"transactions":9,"vwap":2775},39.37,40.064999,38.6,39.45,366700,{"status":2778,"indices":2779,"watchlist":2818,"sectors":2835,"benchmarks":2881},"success",[2780,2788,2794,2800,2806,2813],{"symbol":2781,"name":2782,"price":2783,"change":2784,"pct_change":2785,"is_up":2786,"sparkline":2787,"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":2789,"name":2790,"price":2791,"change":2792,"pct_change":468,"is_up":2786,"sparkline":2793,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2795,"name":2796,"price":2797,"change":2798,"pct_change":2446,"is_up":2786,"sparkline":2799,"date":5},"DJI","DOW JONES",51521,253,"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":2801,"name":2802,"price":2803,"change":2804,"pct_change":826,"is_up":2786,"sparkline":2805,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2807,"name":2808,"price":2809,"change":2810,"pct_change":2811,"is_up":14,"sparkline":2812,"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":2814,"name":2815,"price":255,"change":1654,"pct_change":2816,"is_up":14,"sparkline":2817,"date":5},"VIX","CBOE VIX",-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",[2819,2824,2829],{"symbol":2820,"name":2821,"price":2822,"change":1395,"pct_change":1688,"is_up":2786,"sparkline":2823,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2825,"name":2826,"price":2827,"change":1340,"pct_change":871,"is_up":2786,"sparkline":2828,"date":5},"AAPL","Apple Inc",333.63,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":2230,"is_up":2786,"sparkline":2834,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[2836,2840,2844,2848,2852,2856,2860,2865,2869,2874,2877],{"name":2837,"etf":2838,"change":288,"price":2839,"is_up":2786},"Technology","XLK",202,{"name":2841,"etf":2842,"change":1195,"price":2843,"is_up":2786},"Financials","XLF",54.01,{"name":2845,"etf":2846,"change":1259,"price":2847,"is_up":14},"Healthcare","XLV",167.09,{"name":2849,"etf":2850,"change":1998,"price":2851,"is_up":2786},"Consumer Cycl","XLY",111.75,{"name":2853,"etf":2854,"change":2329,"price":2855,"is_up":2786},"Consumer Staples","XLP",81.77,{"name":2857,"etf":2858,"change":1072,"price":2859,"is_up":2786},"Energy","XLE",63.75,{"name":2861,"etf":2862,"change":2863,"price":2864,"is_up":2786},"Industrials","XLI",0.87,171.58,{"name":2866,"etf":2867,"change":1667,"price":2868,"is_up":2786},"Materials","XLB",49.73,{"name":2870,"etf":2871,"change":2872,"price":2873,"is_up":2786},"Real Estate","XLRE",1.06,41.1,{"name":2875,"etf":2876,"change":2015,"price":2582,"is_up":2786},"Utilities","XLU",{"name":2878,"etf":2879,"change":162,"price":2880,"is_up":2786},"Comm Services","XLC",111.65,[2882,2886,2890,2894],{"ticker":2883,"name":2884,"price":2885,"change":1047,"is_up":2786},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2887,"name":2888,"price":2889,"change":1667,"is_up":2786},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2891,"name":2892,"price":2893,"change":468,"is_up":2786},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2895,"name":2896,"price":2897,"change":2309,"is_up":14},"IWM","iShares Russell 2000",281.37]