[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLYS":3,"homepage-market-summary":29,"stock-historical-MLYS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MLYS","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},"Mineralys Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Mineralys Therapeutics Inc is a biopharmaceutical company focused on developing medicines to target diseases driven by dysregulated aldosterone. The Company's product candidate, lorundrostat, is a proprietary, orally administered, aldosterone synthase inhibitor that the Company is developing for the treatment of cardiorenal conditions affected by dysregulated aldosterone, including hypertension and related comorbidities, such as chronic kidney disease and obstructive sleep apnea. Its product candidate, lorundrostat, is a proprietary, orally administered, selective ASI that is designed to reduce aldosterone levels by inhibiting CYP11B2, the enzyme responsible for producing the hormone.","76","Radnor, PA",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.95,23.54,21.88,23.3,-1.35,-5.79,1212059.66598,16949,22.2712,47.65,1332869.1591516375,0.3,916,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},12.59,1298247,473860058.947061,55.78,"2025-04-24",[183,184,194,205,216,226,236,247,258,269,280,291,302,311,322,333,344,354,365,376,387,397,408,418,428,439,449,460,469,478,488,497,505,514,524,533,542,551,561,572,580,590,600,610,621,632,642,653,663,673,682,692,701,710,718,727,735,741,748,754,761,768,776,784,790,799,806,812,817,824,831,838,844,852,858,866,874,880,886,893,902,910,917,926,933,942,948,955,963,970,978,986,992,999,1007,1015,1022,1027,1034,1039,1044,1053,1060,1067,1073,1079,1087,1095,1101,1108,1115,1121,1126,1133,1141,1150,1157,1166,1172,1178,1184,1190,1198,1204,1211,1219,1225,1231,1238,1244,1252,1259,1265,1271,1279,1287,1295,1302,1310,1317,1324,1329,1335,1342,1348,1354,1362,1369,1375,1383,1389,1397,1405,1410,1415,1422,1429,1436,1444,1449,1456,1460,1465,1473,1479,1487,1495,1502,1509,1518,1527,1532,1538,1545,1551,1558,1565,1573,1582,1589,1596,1605,1612,1619,1627,1633,1639,1648,1655,1663,1669,1676,1684,1692,1700,1707,1713,1721,1730,1735,1742,1750,1757,1766,1774,1781,1788,1797,1804,1812,1820,1828,1835,1843,1851,1860,1868,1875,1882,1888,1896,1905,1914,1921,1929,1935,1943,1951,1959,1967,1974,1982,1989,1997,2004,2012,2019,2028,2036,2044,2051,2057,2066,2073,2080,2087,2094,2101,2110,2118,2126,2133,2139,2146,2153,2158,2166,2172,2180,2186,2195,2204,2209,2215,2223,2228,2236,2242,2248,2254,2260,2267,2274,2281,2290,2296,2303,2311,2316,2322,2330,2339,2348,2355,2361,2369,2376,2384,2393,2399,2408,2416,2423,2430,2437,2445,2454,2460,2469,2478,2484,2490,2496,2503,2512,2519,2526,2531,2536,2539,2547,2555,2559,2564,2570,2576,2584,2589,2594,2600,2607,2614,2621,2627,2633,2639,2646,2649,2656,2660,2667,2673,2681,2688,2693,2701,2708,2716,2724,2732,2739,2746,2754,2761,2769,2776,2782,2791,2797,2804,2811,2816,2822,2827,2832,2836,2842,2847,2851,2856,2864,2869,2876,2881,2888],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",23.98,23.9999,22.97,-0.33,-1.4,1079138.5383,17714,23.3584,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.01,24.34,23.55,23.63,-0.09,-0.38,928299.263843,13832,23.7607,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",25.13,25.34,23.58,23.72,-1.41,-5.61,1654616.296386,21343,24.0866,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",24.48,25.8899,24.44,0.65,2.66,2051880.475899,21852,25.1752,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",25.39,25.78,24.43,-1.15,-4.49,1719522.155041,21567,24.8283,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.46,25.95,24.92,25.63,-0.23,-0.89,1700984.066146,19564,25.4564,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",26.55,26.7,25.21,25.86,-0.73,-2.75,1192717.705095,18958,25.7194,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",26.77,27.07,25.83,26.59,-0.3,-1.12,895396.661124,15547,26.4684,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",29.36,29.83,26.62,26.89,-2.51,-8.54,1479343.030866,22938,27.4083,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",28.63,29.55,28.37,29.4,1.09,3.85,849455.272372,13839,29.2094,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",28.19,28.44,27.9,28.31,0.29,1.03,701839.278264,12979,28.2028,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":151,"percent_change":81,"volume":308,"transactions":309,"vwap":310},"2026-09-18",27.77,28.13,27.38,28.02,3786986.52627,18215,27.9633,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",27.95,29.52,27.93,27.98,0.44,1.6,1141569.719577,19046,28.4567,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",28.98,29.085,27.33,27.54,-1.37,-4.74,1415499.495501,19662,27.6931,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",28.58,28.985,27.55,28.91,-0.04,-0.14,1781062.300119,20409,28.3576,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":222,"volume":351,"transactions":352,"vwap":353},"2026-09-14",28.14,29.61,27.89,28.95,0.75,1178366.560943,16662,28.9292,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",29.65,29.945,28.17,28.2,-1.1,-3.75,1729438.233272,17009,28.5836,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",30.04,30.57,29.2,29.3,-1.2,-3.93,763763.025294,15918,29.6749,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",30.87,31.99,30.43,30.5,-0.62,-1.99,2054589.744281,23612,30.9749,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",28.03,31.59,31.12,2.91,10.32,2593863.42495,29178,30.7828,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",28,28.35,27.395,28.21,-0.06,-0.21,643518.838383,11124,28.0038,{"date":409,"open":410,"high":285,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",29.15,27.715,28.27,-0.77,-2.65,1325735.188863,15495,28.5475,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",25.7,29.285,29.04,3.47,13.57,2038557.333896,22780,28.1523,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",25.47,26.33,24.98,25.57,-0.1,-0.39,728423.731954,12564,25.3224,{"date":440,"open":441,"high":239,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",25.42,25.06,25.67,0.07,0.27,1078191.259801,10025,25.5348,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",25.81,26.105,25.25,25.6,-0.41,-1.58,812834.996126,10502,25.573,{"date":461,"open":252,"high":462,"low":463,"close":464,"change":465,"percent_change":136,"volume":466,"transactions":467,"vwap":468},"2026-08-27",26.24,25.53,26.01,0.12,420747.107668,8336,25.959,{"date":470,"open":471,"high":471,"low":433,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",26.3,25.89,-0.45,-1.71,766392.840822,12932,25.8333,{"date":479,"open":430,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",26.665,25.375,26.34,1.07,4.23,863967.704451,12755,26.244,{"date":489,"open":490,"high":252,"low":491,"close":492,"change":201,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",25.68,24.95,25.27,-1.48,591199.928144,10836,25.395,{"date":498,"open":499,"high":500,"low":241,"close":501,"change":434,"percent_change":435,"volume":502,"transactions":503,"vwap":504},"2026-08-21",25.97,26.3999,25.65,699839.461556,13001,25.8508,{"date":506,"open":507,"high":273,"low":508,"close":509,"change":371,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",26.53,25.3,25.75,-4.45,785171.903204,13783,25.7238,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":80,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",27.46,27.75,26.695,26.95,1.28,1187387.922927,18040,27.0623,{"date":525,"open":526,"high":274,"low":509,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",25.9,26.61,0.56,2.15,1060592.934431,14896,26.3802,{"date":534,"open":238,"high":535,"low":536,"close":537,"change":538,"percent_change":318,"volume":539,"transactions":540,"vwap":541},"2026-08-17",26.1,25,26.05,0.41,781400.980806,14873,25.7517,{"date":543,"open":544,"high":545,"low":441,"close":546,"change":473,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",25.88,25.885,25.64,-1.72,696416.077994,11726,25.6526,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",27.13,25.91,26.09,-0.96,-3.55,840513.131888,14293,26.3595,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",25.12,27.8,25.1,27.05,-0.28,-1.02,1381519.47412,17675,27.0326,{"date":573,"open":574,"high":574,"low":273,"close":326,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",27.57,-0.05,-0.18,665391.610438,12677,27.1827,{"date":581,"open":582,"high":583,"low":584,"close":306,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",27.09,28.09,26.98,0.03,0.11,841097.129771,13342,27.3155,{"date":591,"open":592,"high":337,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",27.42,27.03,27.35,0.36,1.33,385651.47883,9251,27.292,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":81,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",26.91,27.63,26.46,26.99,0.52,443420.671487,9169,27.0344,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",26.73,27.3,26.42,26.85,0.35,1.32,504215.372996,9721,26.7895,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",26.2,26.58,25.56,26.5,0.72,2.79,663692.763792,13429,26.229,{"date":633,"open":634,"high":635,"low":636,"close":229,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",25.8,26.0562,24.945,0.26,1.02,1031857.62455,14459,25.5439,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",26.26,26.965,25.2,25.52,-0.67,-2.56,618119.276941,11918,25.5131,{"date":654,"open":555,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",26.35,25.74,26.19,-0.16,-0.61,568052.244369,10236,26.1253,{"date":664,"open":665,"high":666,"low":667,"close":655,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",27,27.37,26.28,-0.6,-2.23,526053.700407,10704,26.6062,{"date":674,"open":675,"high":676,"low":677,"close":519,"change":678,"percent_change":556,"volume":679,"transactions":680,"vwap":681},"2026-07-28",27.51,27.885,26.48,-0.26,564754.762854,10152,26.8602,{"date":683,"open":684,"high":293,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",27.22,27.11,27.21,0.5,1.87,830644.21459,13634,27.5732,{"date":693,"open":593,"high":316,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",26.472,26.71,-0.29,-1.07,648860.555452,10855,26.8013,{"date":702,"open":703,"high":704,"low":705,"close":665,"change":706,"percent_change":339,"volume":707,"transactions":708,"vwap":709},"2026-07-23",26.96,27.58,25.92,-0.01,853548.691793,11881,26.7898,{"date":711,"open":712,"high":675,"low":615,"close":713,"change":72,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",27.32,27.01,-1.85,506855.808958,8951,27.067,{"date":719,"open":624,"high":720,"low":507,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",27.69,27.52,0.81,3.03,456634.90091,9862,27.3946,{"date":728,"open":729,"high":730,"low":731,"close":695,"change":201,"percent_change":190,"volume":732,"transactions":733,"vwap":734},"2026-07-20",27.06,27.1675,26.4556,501005.882366,9679,26.7832,{"date":736,"open":507,"high":737,"low":738,"close":582,"change":739,"percent_change":151,"volume":740,"transactions":9,"vwap":582},"2026-07-17",27.755,26.44,0.01,645900,{"date":742,"open":743,"high":744,"low":507,"close":745,"change":242,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",27.1,27.28,27.08,-0.84,782500,{"date":749,"open":750,"high":326,"low":751,"close":752,"change":585,"percent_change":586,"volume":753,"transactions":9,"vwap":752},"2026-07-15",27.15,26.39,27.31,502400,{"date":755,"open":756,"high":757,"low":758,"close":744,"change":759,"percent_change":265,"volume":760,"transactions":9,"vwap":744},"2026-07-14",27.59,27.805,27.030001,-0.31,567500,{"date":762,"open":763,"high":764,"low":260,"close":756,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":756},"2026-07-13",27.68,28.255,-0.79,-2.78,830800,{"date":769,"open":770,"high":771,"low":720,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",28.86,28.897,28.38,-0.58,-2,727700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":329,"volume":783,"transactions":9,"vwap":781},"2026-07-09",30.3,30.88,28.595,28.96,-1.44,1266100,{"date":785,"open":786,"high":381,"low":347,"close":787,"change":403,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-08",30.030001,30.4,-0.2,995400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",29.71,31.11,29.27,30.46,1.34,4.6,1234800,{"date":800,"open":337,"high":801,"low":713,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",29.97,29.12,1.43,5.16,1717200,{"date":807,"open":808,"high":304,"low":809,"close":720,"change":810,"percent_change":146,"volume":811,"transactions":9,"vwap":720},"2026-07-02",27.2,26.76,0.8,700800,{"date":813,"open":814,"high":315,"low":815,"close":274,"change":200,"percent_change":189,"volume":816,"transactions":9,"vwap":274},"2026-07-01",26.72,26.52,1363700,{"date":818,"open":819,"high":820,"low":625,"close":584,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":584},"2026-06-30",26.82,27.19,0.1,0.37,2030400,{"date":825,"open":273,"high":826,"low":827,"close":828,"change":829,"percent_change":350,"volume":830,"transactions":9,"vwap":828},"2026-06-29",27.12,26.040001,26.88,0.2,1606600,{"date":832,"open":554,"high":833,"low":834,"close":835,"change":80,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-26",26.78,25.44,26.68,1.29,5199200,{"date":839,"open":840,"high":260,"low":840,"close":482,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":482},"2026-06-25",25.54,0.565,2.19,946800,{"date":845,"open":846,"high":655,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",25.61,25.5,25.775,0.165,0.64,1453000,{"date":853,"open":854,"high":471,"low":855,"close":846,"change":106,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-06-23",25.030001,24.55,0.95,1380900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":87,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-22",24.94,25.615,24.51,25.37,3,1649800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":383,"volume":873,"transactions":9,"vwap":871},"2026-06-18",25.58,25.99,24.52,24.63,-0.5,4062200,{"date":875,"open":876,"high":656,"low":876,"close":207,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":207},"2026-06-17",24.26,1.14,4.75,1646400,{"date":881,"open":186,"high":882,"low":883,"close":884,"change":444,"percent_change":297,"volume":885,"transactions":9,"vwap":884},"2026-06-16",24.245,23.29,23.99,1434600,{"date":887,"open":186,"high":888,"low":889,"close":890,"change":27,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",24.155,23.4,23.92,1.27,1758300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",23.93,24.2,23.26,23.62,-0.32,-1.34,1798000,{"date":903,"open":904,"high":196,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",23.8,23.32,23.94,0.18,0.76,1544200,{"date":911,"open":196,"high":912,"low":210,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",25.02,23.76,-0.42,-1.74,1048800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",22.9,24.4,22.86,24.18,1.68,7.47,2550100,{"date":927,"open":913,"high":904,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",22.3,22.5,-1.19,-5.02,2021500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",24.8,25.09,23.34,23.69,-1.36,-5.43,4183300,{"date":943,"open":944,"high":945,"low":491,"close":946,"change":706,"percent_change":339,"volume":947,"transactions":9,"vwap":946},"2026-06-04",25.15,25.94,25.049999,2699500,{"date":949,"open":677,"high":833,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-03",23.645,25.059999,-3.79,-13.14,8178600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",30.7,28.815,28.85,-2.26,-7.26,728500,{"date":964,"open":965,"high":966,"low":967,"close":793,"change":435,"percent_change":968,"volume":969,"transactions":9,"vwap":793},"2026-06-01",30.99,31.92,30.01,-1.24,1353200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":339,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",31.63,32.14,30.97,31.5,-0.13,1091500,{"date":979,"open":967,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",31.96,29.56,31.54,1.53,5.1,1766800,{"date":987,"open":988,"high":989,"low":285,"close":967,"change":990,"percent_change":444,"volume":991,"transactions":9,"vwap":967},"2026-05-27",30.32,30.42,0.02,1164300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":81,"percent_change":126,"volume":998,"transactions":9,"vwap":997},"2026-05-26",30.22,30.74,29.77,29.99,937600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":201,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",30.47,30.56,29.66,29.85,-1.26,787000,{"date":1008,"open":1009,"high":1010,"low":675,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",28.12,30.38,30.23,1.8,6.33,907800,{"date":1016,"open":626,"high":1017,"low":626,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",28.5,28.43,2.4,9.22,4306100,{"date":1023,"open":827,"high":612,"low":546,"close":1024,"change":1025,"percent_change":939,"volume":1026,"transactions":9,"vwap":1024},"2026-05-19",26.030001,-0.36,703200,{"date":1028,"open":1029,"high":337,"low":1030,"close":751,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":751},"2026-05-18",27.5,26.045,-0.99,-3.62,967700,{"date":1035,"open":1036,"high":720,"low":260,"close":306,"change":586,"percent_change":1037,"volume":1038,"transactions":9,"vwap":306},"2026-05-15",27.29,0.4,964300,{"date":1040,"open":1041,"high":1036,"low":464,"close":1042,"change":538,"percent_change":983,"volume":1043,"transactions":9,"vwap":1042},"2026-05-14",26.81,27.27,708500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",29,29.11,26.705,26.86,-2.4,-8.2,1630100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":456,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",29.6,28.75,29.26,-0.47,426600,{"date":1061,"open":792,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":850,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",30.15,29.059999,29.73,0.19,718900,{"date":1068,"open":802,"high":1069,"low":1070,"close":1071,"change":1065,"percent_change":221,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",30,28.57,29.54,894900,{"date":1074,"open":1075,"high":1076,"low":316,"close":1077,"change":413,"percent_change":649,"volume":1078,"transactions":9,"vwap":1077},"2026-05-07",29.18,30.69,29.35,1702000,{"date":1080,"open":1081,"high":1082,"low":781,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",29.41,30.71,30.12,0.84,2.87,1003000,{"date":1088,"open":1069,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-05",30.86,28.47,29.28,-0.37,-1.25,826700,{"date":1096,"open":1097,"high":1064,"low":1098,"close":356,"change":1099,"percent_change":596,"volume":1100,"transactions":9,"vwap":356},"2026-05-04",28.71,28.18,0.39,1297900,{"date":1102,"open":517,"high":1103,"low":1104,"close":1057,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1057},"2026-05-01",29.64,27.48,2.61,9.79,2133100,{"date":1109,"open":1110,"high":612,"low":1111,"close":1112,"change":286,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",25.84,25.755,26.65,4.26,698200,{"date":1116,"open":238,"high":1117,"low":1118,"close":625,"change":189,"percent_change":1119,"volume":1120,"transactions":9,"vwap":625},"2026-04-29",26.15,25.16,-1.27,868400,{"date":1122,"open":808,"high":1123,"low":846,"close":472,"change":360,"percent_change":1124,"volume":1125,"transactions":9,"vwap":472},"2026-04-28",27.215,-4.08,1255300,{"date":1127,"open":1128,"high":1129,"low":273,"close":605,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":605},"2026-04-27",28.049999,28.64,-0.52,-1.89,836600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":675,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":675},"2026-04-24",28.4,28.97,27.26,-0.98,-3.44,603800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",28.76,29.5,27.94,28.49,-0.44,-1.52,762500,{"date":1151,"open":1152,"high":1153,"low":335,"close":1154,"change":1155,"percent_change":606,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",29.09,29.49,28.93,0.15,598200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",30.11,30.41,27.67,28.78,-1.29,-4.29,1062600,{"date":1167,"open":1168,"high":1168,"low":314,"close":1169,"change":72,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",30.37,30.07,-1.67,573300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":990,"percent_change":444,"volume":1177,"transactions":9,"vwap":1176},"2026-04-17",31.33,30.045,30.58,1040400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1002,"change":81,"percent_change":136,"volume":1183,"transactions":9,"vwap":1002},"2026-04-16",30.35,31.48,30.1,1379900,{"date":1185,"open":1186,"high":793,"low":665,"close":989,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":989},"2026-04-15",27.66,3.1,11.35,3181700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":712,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":712},"2026-04-14",27.16,27.49,26.69,0.16,0.59,645200,{"date":1199,"open":677,"high":1200,"low":655,"close":1192,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-04-13",27.72,0.54,2.03,652800,{"date":1205,"open":1206,"high":613,"low":1207,"close":273,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":273},"2026-04-10",27.24,26.08,-0.55,-2.02,983400,{"date":1212,"open":306,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-09",28.115,26.922,27.17,-0.59,-2.13,1035600,{"date":1220,"open":338,"high":1221,"low":1193,"close":1222,"change":1208,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-08",29.78,27.76,-1.94,837300,{"date":1226,"open":1227,"high":349,"low":612,"close":296,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":296},"2026-04-07",27.71,0.08,0.28,2060500,{"date":1232,"open":612,"high":1233,"low":695,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-06",28.66,28.23,1.26,4.67,1557300,{"date":1239,"open":1240,"high":758,"low":1240,"close":1241,"change":528,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",25.49,26.97,2.12,1645100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":275,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",28.01,29.094999,26.27,26.41,-0.68,1069800,{"date":1253,"open":1254,"high":1255,"low":1254,"close":582,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":582},"2026-03-31",24.07,27.56,3.58,15.23,2509200,{"date":1260,"open":1261,"high":1262,"low":889,"close":1263,"change":111,"percent_change":66,"volume":1264,"transactions":9,"vwap":1263},"2026-03-30",23.79,24.555,23.51,998000,{"date":1266,"open":1267,"high":1268,"low":19,"close":1269,"change":444,"percent_change":27,"volume":1270,"transactions":9,"vwap":1269},"2026-03-27",23.42,24.22,23.68,1443700,{"date":1272,"open":1273,"high":862,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",24,23.523,23.61,-1.01,-4.1,775900,{"date":1280,"open":898,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-25",24.64,23.59,24.62,1.74,7.6,1093100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":413,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-24",23.27,23.87,22.42,22.88,-3.26,881500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":914,"percent_change":915,"volume":1301,"transactions":9,"vwap":1300},"2026-03-23",24.08,24.5,23.21,23.65,1323700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1254,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1254},"2026-03-20",23.12,24.42,22.64,0.79,3.39,2894700,{"date":1311,"open":938,"high":1312,"low":1313,"close":1314,"change":382,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-19",24.11,23.08,23.28,-2.59,1423200,{"date":1318,"open":1319,"high":871,"low":1320,"close":1321,"change":265,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",24.53,23.6,23.9,-4.48,2384100,{"date":1325,"open":501,"high":252,"low":1326,"close":912,"change":171,"percent_change":1327,"volume":1328,"transactions":9,"vwap":912},"2026-03-17",24.9,-2.76,1070100,{"date":1330,"open":667,"high":584,"low":834,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-16",25.73,-0.46,-1.76,958400,{"date":1336,"open":451,"high":1337,"low":1338,"close":657,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":657},"2026-03-13",28.65,25.453,-0.8,-2.96,1393500,{"date":1343,"open":1344,"high":1344,"low":1345,"close":605,"change":1138,"percent_change":1346,"volume":1347,"transactions":9,"vwap":605},"2026-03-12",27.92,26.75,-3.5,1168500,{"date":1349,"open":296,"high":1350,"low":273,"close":1351,"change":1332,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",28.67,27.97,-1.62,1260800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1018,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1018},"2026-03-10",26.45,31,24.37,1.19,4.37,3640000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1206,"change":221,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1206},"2026-03-09",26.84,27.47,26,2.44,864300,{"date":1370,"open":1371,"high":261,"low":1372,"close":263,"change":976,"percent_change":1373,"volume":1374,"transactions":9,"vwap":263},"2026-03-06",26.22,25.66,-0.49,1343200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":814,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":814},"2026-03-05",28.52,28.9,26.56,-2.05,-7.13,1271000,{"date":1384,"open":1385,"high":1063,"low":808,"close":1386,"change":637,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",28.82,28.77,0.91,1153200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1327,"volume":1396,"transactions":9,"vwap":1394},"2026-03-03",28.62,28.87,27.39,28.51,-0.81,715500,{"date":1398,"open":1399,"high":1400,"low":337,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",29.08,29.605,29.32,0.06,0.21,938900,{"date":1406,"open":1407,"high":1077,"low":412,"close":1057,"change":1408,"percent_change":1307,"volume":1409,"transactions":9,"vwap":1057},"2026-02-27",28.45,0.23,709000,{"date":1411,"open":1047,"high":410,"low":1412,"close":1413,"change":788,"percent_change":1250,"volume":1414,"transactions":9,"vwap":1413},"2026-02-26",28.11,29.030001,1188900,{"date":1416,"open":1417,"high":801,"low":1418,"close":1419,"change":253,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-25",29.96,28.535,29.23,-2.44,820300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1417,"change":298,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1417},"2026-02-24",28.61,30.049999,27.761,3.56,783500,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1154,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1154},"2026-02-23",27.83,29.53,1.05,3.77,1029200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":576,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-20",27.84,28.29,27.315,27.88,-0.64,777600,{"date":1445,"open":517,"high":359,"low":615,"close":1446,"change":465,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-19",28.059999,0.43,1712300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1145,"change":1454,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1145},"2026-02-18",27.85,28.635,27.61,0,679800,{"date":1457,"open":756,"high":412,"low":1036,"close":1145,"change":80,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1145},"2026-02-17",1.23,761300,{"date":1461,"open":326,"high":1337,"low":326,"close":1462,"change":678,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-13",27.6,-0.93,1069300,{"date":1466,"open":1467,"high":1468,"low":564,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",29.42,29.69,27.86,-1.92,-6.45,1316000,{"date":1474,"open":1475,"high":391,"low":1476,"close":1221,"change":1163,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1221},"2026-02-11",31.040001,28.79,-4.15,1792600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":648,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",31.86,32.21,30.9,31.07,-2.11,1103500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-09",30.21,31.84,31.74,1.97,6.62,1308900,{"date":1496,"open":324,"high":1497,"low":1498,"close":996,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":996},"2026-02-06",30.19,28.42,1.56,5.53,1580800,{"date":1503,"open":1504,"high":1505,"low":358,"close":402,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":402},"2026-02-05",30.78,31.415,-2.41,-7.87,1178100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-04",31.78,31.83,30.33,30.62,-0.94,-2.98,1084300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",30.89,31.7,30.34,31.56,0.69,2.24,1831700,{"date":1528,"open":1520,"high":1529,"low":1168,"close":378,"change":1530,"percent_change":403,"volume":1531,"transactions":9,"vwap":378},"2026-02-02",31.4,-0.02,785400,{"date":1533,"open":1512,"high":1534,"low":1535,"close":1520,"change":371,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1520},"2026-01-30",32.34,30.785,-3.74,894200,{"date":1539,"open":1482,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":413,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",32.555,31.575,32.09,-0.25,525500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1534,"change":872,"percent_change":1148,"volume":1550,"transactions":9,"vwap":1534},"2026-01-28",32.71,32.99,31.81,689700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":788,"percent_change":659,"volume":1557,"transactions":9,"vwap":1556},"2026-01-27",33,33.63,32.25,32.84,669300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":637,"percent_change":1307,"volume":1564,"transactions":9,"vwap":1563},"2026-01-26",32.78,33.26,32.049999,33.040001,682900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1560,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1560},"2026-01-23",33.84,34.22,32.26,-1.5,-4.38,1164000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",31.29,34.65,31.23,34.28,2.97,9.49,1445000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":382,"percent_change":1223,"volume":1588,"transactions":9,"vwap":1587},"2026-01-21",31.43,31.855,30.96,31.31,940800,{"date":1590,"open":1591,"high":1592,"low":390,"close":1593,"change":1395,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",32.099998,32.93,31.93,-2.47,1174700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-16",31.38,32.97,31.08,32.74,1.36,4.33,1379600,{"date":1606,"open":1553,"high":1607,"low":1608,"close":1598,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1598},"2026-01-15",33.41,31.3,-2.035,-6.09,1037400,{"date":1613,"open":1482,"high":1614,"low":379,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-14",33.64,33.415,0.475,1.44,1394500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":339,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-13",32.75,33.060001,31.67,32.94,-0.12,2027800,{"date":1628,"open":1592,"high":1629,"low":1512,"close":1630,"change":435,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-12",33.52,32.98,-1.17,1586800,{"date":1634,"open":1635,"high":1636,"low":1547,"close":1637,"change":106,"percent_change":627,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",33.27,33.92,33.37,1361200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-08",34.85,35.28,32.61,33.13,-2.22,-6.28,1558600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1025,"percent_change":1276,"volume":1654,"transactions":9,"vwap":1653},"2026-01-07",35.93,37.7,34.42,35.35,1465600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":81,"volume":1662,"transactions":9,"vwap":1660},"2026-01-06",35.53,36.09,35.145,35.71,0.05,1086000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":575,"percent_change":340,"volume":1668,"transactions":9,"vwap":1667},"2026-01-05",35.77,34.21,35.66,1549600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1660,"change":773,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1660},"2026-01-02",36.24,36.61,35.655,-1.6,902000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1307,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-31",35.42,36.5,35.0099983,36.29,2.23,1052300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-30",36.9,35.13,35.5,-1.33,-3.61,1197300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":759,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-29",36.97,37.6,36.74,36.83,-0.83,995000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":696,"percent_change":413,"volume":1706,"transactions":9,"vwap":1705},"2025-12-26",37.32,37.75,36.93,37.14,801700,{"date":1708,"open":1709,"high":1710,"low":1679,"close":1711,"change":1228,"percent_change":1403,"volume":1712,"transactions":9,"vwap":1711},"2025-12-24",36.65,37.66,37.43,665200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":404,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-23",37.040001,38.225,36.505,37.35,-0.56,1277800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-22",36.69,38,36.51,37.56,0.73,1.98,1275000,{"date":1731,"open":1718,"high":1732,"low":1733,"close":1697,"change":111,"percent_change":1332,"volume":1734,"transactions":9,"vwap":1697},"2025-12-19",38.4,36.16,6239100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1530,"percent_change":575,"volume":1741,"transactions":9,"vwap":1740},"2025-12-18",37.24,37.83,36.0050011,37,1182600,{"date":1743,"open":1671,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-17",37.82,36.22,37.02,0.98,2.72,1780500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":990,"percent_change":1402,"volume":1756,"transactions":9,"vwap":1755},"2025-12-16",35.89,37.17,35.845,36.040001,916100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-15",36.77,37.9,35.731,36.02,-0.88,-2.38,959900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1686,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1686},"2025-12-12",36.45,39.15,35.87,0.85,2.36,2124700,{"date":1775,"open":1755,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":455,"volume":1780,"transactions":9,"vwap":1778},"2025-12-11",36.985,35.78,36.049999,-0.15,1564200,{"date":1782,"open":1783,"high":1784,"low":1665,"close":1785,"change":1786,"percent_change":782,"volume":1787,"transactions":9,"vwap":1785},"2025-12-10",36.46,38.24,36.2,-0.53,2049000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-09",38.16,38.28,36.63,36.73,-1.47,-3.85,1256200,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":264,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",39.22,37.77,38.2,-0.78,886600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":455,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-05",39.5,39.72,37.61,38.5,-1.05,989600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":696,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-04",38.74,39.84,38.29,38.91,-0.74,1046400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1661,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-03",39.52,40.6,39,39.2,0.13,2284100,{"date":1829,"open":1830,"high":1831,"low":1824,"close":1769,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1769},"2025-12-02",40.3,40.77,-1.59,-3.9,1210700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1764,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-01",43.049999,43.52,40.59,40.74,-5.52,1555700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1208,"volume":1850,"transactions":9,"vwap":1848},"2025-11-28",43.43,43.89,42.84,43.12,-0.24,454200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-26",42.295,44.13,41.5,43.36,1.16,2.75,1220500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1515,"volume":1867,"transactions":9,"vwap":1865},"2025-11-25",42.95,42.99,41.585,42.2,-0.4,1658400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1727,"percent_change":1284,"volume":1874,"transactions":9,"vwap":1873},"2025-11-24",42.4,43.9,42.02,42.6,1674900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1454,"percent_change":1454,"volume":1881,"transactions":9,"vwap":1880},"2025-11-21",41.38,43.16,40.5,41.87,1675800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1880,"change":1543,"percent_change":1216,"volume":1887,"transactions":9,"vwap":1880},"2025-11-20",42.91,44.995,41.58,1616600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1119,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-19",43.37,44.55,41.86,42.12,-2.93,1550600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-18",44.02,44.75,42.35,43.39,-0.87,-1.97,1243300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-11-17",40.78,45.615,40.58,44.26,3.41,8.35,2227400,{"date":1915,"open":1916,"high":1917,"low":1554,"close":1918,"change":1139,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-14",42.74,43.014999,40.85,-7.77,6509100,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-13",47,43.93,44.29,-3.04,-6.42,1984600,{"date":1930,"open":1931,"high":25,"low":1932,"close":1933,"change":88,"percent_change":126,"volume":1934,"transactions":9,"vwap":1933},"2025-11-12",47.23,44.84,47.33,1802200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1105,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-11",41.81,47.42,40.921,47.11,5.87,3237200,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-10",38.0099983,44.89,44.5,6.48,17.04,2837200,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-07",36.56,38.8,38.02,1.01,2.73,1188800,{"date":1960,"open":1961,"high":1962,"low":1740,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-06",39.7,39.795,37.0099983,-2.64,-6.66,2107300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":658,"percent_change":1866,"volume":1973,"transactions":9,"vwap":1972},"2025-11-05",39.57,39.92,38.41,39.65,779100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":850,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-04",39.0099983,40.48,38.52,39.81,1.63,906000,{"date":1983,"open":1815,"high":1984,"low":1724,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-03",42,39.17,-1.69,-4.14,1497700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":678,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-31",40.8,41.89,39.61,40.86,-0.63,1048300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1747,"percent_change":1367,"volume":2003,"transactions":9,"vwap":2002},"2025-10-30",40.97,43.434,40.51,41.12,1010000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1786,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-29",40.73,40.975,39.44,40.14,-1.3,578600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":586,"percent_change":445,"volume":2018,"transactions":9,"vwap":2017},"2025-10-28",40.34,41.37,39.803,40.67,534400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-27",40.26,41.6,40,40.56,0.66,1.65,755000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":669,"volume":2035,"transactions":9,"vwap":2033},"2025-10-24",41.2,41.46,39.33,39.9,-0.91,687200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1894,"volume":2043,"transactions":9,"vwap":2041},"2025-10-23",42.19,42.235,40.42,40.81,-1.23,771800,{"date":2045,"open":2046,"high":1901,"low":2047,"close":2048,"change":1689,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-22",43,40.62,42.040001,-3.07,970500,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1890,"change":765,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1890},"2025-10-21",44.6,43.31,-1.79,681400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-20",44.27,44.4,42.505,44.16,0.6,1.38,890000,{"date":2067,"open":1916,"high":2068,"low":2069,"close":2070,"change":1196,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-17",43.895,41.738,43.56,1.37,944900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":201,"percent_change":1763,"volume":2079,"transactions":9,"vwap":2078},"2025-10-16",43.24,44.8,41.98,42.97,1509900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":158,"percent_change":836,"volume":2086,"transactions":9,"vwap":2085},"2025-10-15",43.040001,44.38,42.64,43.35,1578800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1543,"percent_change":773,"volume":2093,"transactions":9,"vwap":2092},"2025-10-14",42.92,43.27,41.14,42.8,1269700,{"date":2095,"open":1984,"high":2096,"low":2097,"close":1837,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1837},"2025-10-13",43.88,41.0060005,0.89,2.11,1745800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-10",39.41,42.71,39.28,42.16,2.77,7.03,1845600,{"date":2111,"open":2112,"high":1822,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-09",37.68,37.488,39.39,1.905,5.08,1365000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1332,"volume":2125,"transactions":9,"vwap":2123},"2025-10-08",38.049999,38.75,37.46,37.485,-0.175,635800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1710,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1710},"2025-10-07",38.31,35.315,-0.35,-0.92,1577400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1945,"change":575,"percent_change":976,"volume":2138,"transactions":9,"vwap":1945},"2025-10-06",38.53,39.3,37.5,925800,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":1050,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-03",40.91,38.040001,38.060001,-5.93,958900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":221,"percent_change":1980,"volume":2152,"transactions":9,"vwap":2151},"2025-10-02",39.78,40.47,38.71,40.46,721100,{"date":2154,"open":1801,"high":2001,"low":1702,"close":1979,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1979},"2025-10-01",1.89,4.98,1553800,{"date":2159,"open":1799,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-30",40.18,37.84,37.92,-1.43,-3.63,1541800,{"date":2167,"open":1970,"high":2168,"low":2169,"close":2170,"change":1442,"percent_change":1674,"volume":2171,"transactions":9,"vwap":2170},"2025-09-29",41.09,38.89,39.35,3085400,{"date":2173,"open":1824,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-26",40.21,38.77,39.99,1.48,3.84,1635100,{"date":2181,"open":2182,"high":2183,"low":1695,"close":2184,"change":1025,"percent_change":1463,"volume":2185,"transactions":9,"vwap":2184},"2025-09-25",38.76,39.02,38.51,1653400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-24",38.26,39.14,37.51,38.87,1.22,3.24,1404800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-23",38.94,39.27,37.57,37.65,-1.13,-2.91,732500,{"date":2205,"open":2189,"high":2206,"low":1955,"close":2207,"change":1373,"percent_change":1093,"volume":2208,"transactions":9,"vwap":2207},"2025-09-22",39.523,38.78,898300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2198,"change":668,"percent_change":1570,"volume":2214,"transactions":9,"vwap":2198},"2025-09-19",39.53,40.2,38.36,2477400,{"date":2216,"open":2217,"high":2218,"low":1759,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-18",37.42,40.33,39.87,2.58,6.92,1532100,{"date":2224,"open":2217,"high":1824,"low":2225,"close":2226,"change":976,"percent_change":2130,"volume":2227,"transactions":9,"vwap":2226},"2025-09-17",37.27,37.29,1473000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2217,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2217},"2025-09-16",36.060001,37.73,35.693,1.21,3.34,1832500,{"date":2237,"open":2238,"high":1709,"low":2239,"close":2240,"change":243,"percent_change":1050,"volume":2241,"transactions":9,"vwap":2240},"2025-09-15",36.34,34.59,36.21,1705600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2244,"change":403,"percent_change":658,"volume":2247,"transactions":9,"vwap":2244},"2025-09-12",37.099998,37.995,36.18,1268300,{"date":2249,"open":2250,"high":1825,"low":2251,"close":2252,"change":190,"percent_change":2164,"volume":2253,"transactions":9,"vwap":2252},"2025-09-11",38.99,37.080002,37.16,2026100,{"date":2255,"open":2135,"high":2256,"low":2257,"close":2258,"change":1402,"percent_change":1195,"volume":2259,"transactions":9,"vwap":2258},"2025-09-10",38.62,35,38.56,2084000,{"date":2261,"open":2262,"high":2263,"low":1650,"close":1809,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1809},"2025-09-09",36.68,38.54,2.57,7.15,1981600,{"date":2268,"open":2269,"high":1793,"low":2270,"close":1650,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1650},"2025-09-08",34.84,33.783,1.13,3.25,2112200,{"date":2275,"open":1635,"high":2276,"low":2277,"close":2278,"change":923,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-05",35.09,33.064999,34.8,5.07,3742900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-04",29.43,33.5,29.13,33.12,3.87,13.23,4257300,{"date":2291,"open":399,"high":2292,"low":745,"close":2293,"change":1099,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-03",32,29.25,1.35,8645000,{"date":2297,"open":1306,"high":2298,"low":2299,"close":770,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":770},"2025-09-02",30.14,22,13.38,86.43,15718600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":637,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-29",15.22,15.55,14.94,15.48,1.71,942500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2305,"change":739,"percent_change":444,"volume":1459,"transactions":9,"vwap":2305},"2025-08-28",15.47,15.79,15.155,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":821,"percent_change":2025,"volume":2321,"transactions":9,"vwap":2320},"2025-08-27",15.03,15.71,15.21,532800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":822,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-26",14.71,15.14,14.53,15.11,2.51,951200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-25",14.8,15.6,14.65,14.74,-0.145,-0.97,1307600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-22",14.73,15.464,14.675,14.885,0.275,1.88,1047100,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1902,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-21",15.41,14.29,14.61,-5.62,857500,{"date":2356,"open":2357,"high":2306,"low":2358,"close":2308,"change":1956,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2308},"2025-08-20",14.46,14.26,6.98,1099900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1902,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-19",15.18,15.28,14.375,14.47,-5.67,1302800,{"date":2370,"open":2366,"high":2306,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-18",14.3,15.34,0.82,5.65,1207400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1099,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-08-15",14.17,15,14.16,14.52,2.76,938000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-14",13.55,14.23,13.4,14.13,0.57,4.2,1242300,{"date":2394,"open":2395,"high":2396,"low":177,"close":2397,"change":1661,"percent_change":822,"volume":2398,"transactions":9,"vwap":2397},"2025-08-13",13.11,13.935,13.56,1501600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-12",13.21,13.61,13.04,13.51,0.32,2.43,889700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1065,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-11",13.01,13.5,12.93,13.19,1.46,865200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1826,"percent_change":1956,"volume":2422,"transactions":9,"vwap":2421},"2025-08-08",12.89,13.085,12.7,13,505700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1216,"percent_change":1571,"volume":2429,"transactions":9,"vwap":2428},"2025-08-07",13.52,13.54,12.83,12.87,564000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1661,"percent_change":822,"volume":2436,"transactions":9,"vwap":2435},"2025-08-06",13.33,13.7,13.105,13.46,579500,{"date":2438,"open":2439,"high":424,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-05",12.94,12.861,13.41,0.38,2.92,600200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-04",13.65,13.81,12.865,13.03,-0.635,-4.65,829400,{"date":2455,"open":2378,"high":2357,"low":2447,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-01",13.665,-0.485,-3.43,1107800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-07-31",14.21,14.495,14.01,14.15,-0.34,-2.35,637400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-30",14.06,15.15,13.975,14.49,0.61,4.39,666100,{"date":2479,"open":2480,"high":2464,"low":2441,"close":2481,"change":1229,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-29",13.63,13.88,2.06,619500,{"date":2485,"open":2486,"high":2486,"low":2426,"close":2487,"change":66,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-28",14.45,13.6,-5.03,572400,{"date":2491,"open":2358,"high":2486,"low":2492,"close":2493,"change":1402,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-25",13.85,14.32,0.42,558900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2358,"change":856,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2358},"2025-07-24",13.32,14.55,13.13,7.14,782200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-23",13.48,13.615,13.25,13.31,-0.03,-0.22,729900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":567,"percent_change":2518,"volume":2383,"transactions":9,"vwap":2517},"2025-07-22",13.69,13.9,13.28,13.34,-2.06,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":659,"percent_change":1164,"volume":2525,"transactions":9,"vwap":2524},"2025-07-21",14.33,14.42,13.535,13.62,590100,{"date":2527,"open":2326,"high":2335,"low":2528,"close":2387,"change":2529,"percent_change":413,"volume":2530,"transactions":9,"vwap":2387},"2025-07-18",14.14,-0.11,988000,{"date":2532,"open":2521,"high":2366,"low":2533,"close":2534,"change":990,"percent_change":81,"volume":2535,"transactions":9,"vwap":2534},"2025-07-17",14.25,14.34,1024400,{"date":2537,"open":2499,"high":2332,"low":2380,"close":2493,"change":264,"percent_change":1380,"volume":2538,"transactions":9,"vwap":2493},"2025-07-16",806500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1866,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-15",15.12,15.24,14.4,14.62,-2.66,316100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":101,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-14",14.2,15.17,14.07,15.02,3.66,519000,{"date":2556,"open":2557,"high":2307,"low":2371,"close":2474,"change":1779,"percent_change":568,"volume":2558,"transactions":9,"vwap":2474},"2025-07-11",14.51,442500,{"date":2560,"open":2499,"high":2343,"low":2561,"close":2562,"change":445,"percent_change":2346,"volume":2563,"transactions":9,"vwap":2562},"2025-07-10",14.095,14.64,364100,{"date":2565,"open":2471,"high":2326,"low":2566,"close":2567,"change":2494,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-09",13.845,14.37,3.01,596200,{"date":2571,"open":2572,"high":2573,"low":2411,"close":2574,"change":2494,"percent_change":1187,"volume":2575,"transactions":9,"vwap":2574},"2025-07-08",13.58,14.165,13.95,767200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1276,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-07",14.48,14.7,13.44,13.53,-6.95,830200,{"date":2585,"open":2567,"high":2586,"low":2549,"close":2587,"change":106,"percent_change":923,"volume":2588,"transactions":9,"vwap":2587},"2025-07-03",14.63,14.54,349900,{"date":2590,"open":2591,"high":2587,"low":2447,"close":2371,"change":2063,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2371},"2025-07-02",13.71,4.38,753800,{"date":2595,"open":2505,"high":2596,"low":2597,"close":2433,"change":2598,"percent_change":1235,"volume":2599,"transactions":9,"vwap":2433},"2025-07-01",13.775,13.22,0.17,717300,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2581,"change":576,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2581},"2025-06-30",13.84,13.98,13.37,-1.31,985900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2591,"change":696,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2591},"2025-06-27",13.97,14.02,13.45,-2.07,2231700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1849,"percent_change":1986,"volume":2620,"transactions":9,"vwap":2619},"2025-06-26",14.24,14.35,13.765,14,511600,{"date":2622,"open":2623,"high":2624,"low":2487,"close":2616,"change":821,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2616},"2025-06-25",14.11,14.315,0.71,603700,{"date":2628,"open":2629,"high":2630,"low":2572,"close":2528,"change":822,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2528},"2025-06-24",13.76,14.155,2.69,767600,{"date":2634,"open":2517,"high":2635,"low":2636,"close":2637,"change":297,"percent_change":529,"volume":2638,"transactions":9,"vwap":2637},"2025-06-23",13.805,12.95,13.77,793500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2505,"change":1543,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2505},"2025-06-20",13.82,14.09,13.435,-1.82,2899200,{"date":2647,"open":2637,"high":2619,"low":2604,"close":2648,"change":575,"percent_change":1025,"volume":1328,"transactions":9,"vwap":2648},"2025-06-18",13.73,{"date":2650,"open":2433,"high":2462,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-17",12.98,13.78,0.33,2.45,1388500,{"date":2657,"open":2578,"high":2578,"low":2498,"close":2611,"change":1902,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2611},"2025-06-16",-6.08,1053700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2493,"change":668,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2493},"2025-06-13",14.57,14.91,14.18,-4.02,589100,{"date":2668,"open":2669,"high":2306,"low":2324,"close":2670,"change":1995,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-12",15.4,14.92,-4.05,725100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2306,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2306},"2025-06-11",15.72,16.165,15.423,-0.48,-2.99,472000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":658,"percent_change":1031,"volume":2687,"transactions":9,"vwap":2686},"2025-06-10",16.39,16.668,15.77,16.030001,488200,{"date":2689,"open":2690,"high":2690,"low":2319,"close":2691,"change":444,"percent_change":1447,"volume":2692,"transactions":9,"vwap":2691},"2025-06-09",16.3,16.19,382500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":687,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-06",15.92,16.205,15.625,16.12,3.2,394700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":821,"percent_change":850,"volume":2707,"transactions":9,"vwap":2706},"2025-06-05",15.59,15.93,15.27,15.62,415800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1124,"volume":2715,"transactions":9,"vwap":2713},"2025-06-04",16.36,16.43,15.43,15.52,-0.66,566100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":45,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-03",15.67,16.24,15.49,16.18,3.06,698800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":465,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-02",15.74,16.07,15.26,15.7,0.77,412900,{"date":2733,"open":2706,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":72,"volume":2738,"transactions":9,"vwap":2736},"2025-05-30",15.89,14.745,15.58,-0.08,1175600,{"date":2740,"open":2704,"high":2741,"low":2742,"close":2743,"change":576,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-29",16.109,15.65,15.66,-1.14,283800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":586,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-28",15.76,16.065001,15.61,15.84,0.7,338200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":242,"percent_change":782,"volume":2760,"transactions":9,"vwap":2759},"2025-05-27",16.5,16.9,15.45,15.73,948200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":1025,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-23",15.98,16.68,15.86,15.96,-2.21,927900,{"date":2770,"open":2771,"high":2772,"low":2763,"close":2773,"change":2466,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-22",16.6,16.77,16.32,-2.04,447100,{"date":2777,"open":2763,"high":2778,"low":2685,"close":2779,"change":528,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-21",16.745,16.66,3.48,708000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-20",15.25,16.78,15.09,16.1,0.78,5.09,2211100,{"date":2792,"open":2793,"high":2726,"low":2794,"close":2795,"change":2509,"percent_change":788,"volume":2796,"transactions":9,"vwap":2795},"2025-05-19",15.35,15.04,15.32,436300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2793,"change":706,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2793},"2025-05-16",15.42,15.95,15.235,-0.07,779200,{"date":2805,"open":2806,"high":2720,"low":2807,"close":2808,"change":2809,"percent_change":2026,"volume":2810,"transactions":9,"vwap":2808},"2025-05-15",15.1,14.58,15.36,0.25,1327200,{"date":2812,"open":2813,"high":2765,"low":2814,"close":2327,"change":2737,"percent_change":1786,"volume":2815,"transactions":9,"vwap":2327},"2025-05-14",15.2,14.89,1022000,{"date":2817,"open":2818,"high":2819,"low":2335,"close":2820,"change":907,"percent_change":116,"volume":2821,"transactions":9,"vwap":2820},"2025-05-13",15.07,15.81,15.19,1629400,{"date":2823,"open":2549,"high":2313,"low":2824,"close":71,"change":595,"percent_change":2825,"volume":2826,"transactions":9,"vwap":71},"2025-05-12",14.175,2.46,876100,{"date":2828,"open":2703,"high":2829,"low":2543,"close":2334,"change":556,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2334},"2025-05-09",15.94,-6.15,644800,{"date":2833,"open":71,"high":2743,"low":2462,"close":2750,"change":1771,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2750},"2025-05-08",5.76,903000,{"date":2837,"open":2326,"high":2838,"low":2839,"close":2838,"change":27,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-07",14.76,14.03,2.07,530000,{"date":2843,"open":2308,"high":2314,"low":2844,"close":2357,"change":1631,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2357},"2025-05-06",14.05,-7.49,921100,{"date":2848,"open":2313,"high":2743,"low":2332,"close":2849,"change":1403,"percent_change":1602,"volume":2850,"transactions":9,"vwap":2849},"2025-05-05",15.63,461900,{"date":2852,"open":2820,"high":2853,"low":2794,"close":2799,"change":136,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2799},"2025-05-02",15.68,3.07,780700,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":350,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-01",14.22,15.086,13.96,14.96,5.28,1077400,{"date":2865,"open":2619,"high":2578,"low":2866,"close":2462,"change":445,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2462},"2025-04-30",13.725,1.94,996100,{"date":2870,"open":2871,"high":2860,"low":2872,"close":2873,"change":2442,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-04-29",13.47,13.06,13.94,2.8,458500,{"date":2877,"open":2878,"high":2623,"low":2879,"close":2397,"change":88,"percent_change":2026,"volume":2880,"transactions":9,"vwap":2397},"2025-04-28",13.39,13.195,582700,{"date":2882,"open":2883,"high":2609,"low":2884,"close":2517,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2517},"2025-04-25",13.79,12.9,-0.75,-5.32,827600,{"date":181,"open":2889,"high":2380,"low":2890,"close":2642,"change":538,"percent_change":864,"volume":2891,"transactions":9,"vwap":2642},13.68,13.384,394600]