[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFTX":3,"homepage-market-summary":31,"stock-historical-DFTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DFTX","2026-10-02",{"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},"Definium Therapeutics, Inc. Common Shares","Nasdaq",null,"MEDICINAL CHEMICALS & BOTANICAL PRODUCTS","Definium Therapeutics Inc is developing inventive, next-generation therapeutics intended to solve the underlying causes of psychiatric and neurological disorders and offer patients long-term remission rather than transient symptom reduction. Its late-stage pipeline includes four Phase 3 trials-two each for GAD and MDD-anchored by its candidate, DT120 ODT, which has received FDA Breakthrough Therapy Designation for GAD. In parallel, the Company is advancing its commercial and operational readiness to support a care model and prepare for the potential launch of DT120 ODT, if approved and marketed. The company operates in one reportable segment relating to the research and development of the company's neurological drug development platform.","106","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.4,37.7,38.14,36.86,37.6,-0.2,-0.53,1596481.728366,19806,37.3236,49.7,10.465,2186962.087393016,68.7,2480,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},5.72,1898510,692956121.848254,544.83,"2025-04-22",[183,184,194,205,215,226,236,246,257,267,278,289,300,311,321,332,342,351,362,373,383,392,400,410,420,431,442,452,463,473,483,493,504,515,526,537,547,558,569,580,589,598,608,619,630,640,651,662,673,682,691,702,712,723,733,741,750,758,765,772,781,790,797,804,811,819,828,836,843,851,860,868,876,884,891,900,909,918,926,935,943,952,959,966,974,981,987,995,1004,1013,1017,1025,1033,1042,1051,1058,1067,1073,1081,1089,1097,1106,1113,1119,1124,1133,1140,1147,1155,1163,1170,1177,1184,1190,1199,1207,1215,1221,1229,1235,1242,1251,1258,1265,1272,1278,1285,1292,1300,1308,1317,1326,1334,1343,1352,1358,1366,1372,1380,1388,1397,1403,1410,1418,1427,1436,1443,1452,1458,1465,1473,1481,1489,1496,1502,1509,1517,1523,1529,1537,1546,1553,1560,1569,1574,1581,1589,1595,1601,1608,1614,1621,1628,1634,1642,1648,1653,1660,1668,1674,1681,1688,1696,1704,1713,1721,1730,1737,1746,1753,1759,1767,1774,1782,1790,1798,1807,1814,1823,1830,1836,1844,1851,1858,1865,1874,1882,1889,1896,1902,1909,1914,1921,1927,1932,1941,1948,1956,1963,1971,1978,1986,1993,2001,2006,2012,2020,2027,2034,2039,2046,2054,2059,2064,2070,2075,2081,2086,2092,2097,2104,2112,2119,2124,2131,2137,2143,2148,2153,2157,2161,2165,2171,2178,2184,2189,2197,2204,2212,2220,2227,2235,2242,2248,2254,2261,2267,2274,2280,2287,2293,2300,2306,2313,2321,2328,2334,2339,2347,2354,2359,2364,2370,2376,2381,2385,2392,2399,2407,2413,2417,2423,2429,2435,2442,2450,2455,2460,2467,2471,2474,2479,2483,2488,2495,2501,2507,2515,2522,2529,2535,2542,2549,2557,2566,2573,2580,2586,2593,2601,2609,2617,2623,2632,2638,2644,2650,2657,2663,2670,2677,2682,2686,2693,2700,2706,2710,2717,2721,2726,2732,2738,2744,2750,2756,2764,2771,2777,2783,2791,2798,2804,2811,2816,2822,2826,2831,2838,2843,2850,2855,2861,2868,2874,2880],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.94,38.95,37.29,-0.46,-1.21,2121144.432504,24548,37.8309,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",38.42,38.8,37.3156,38.06,-0.15,-0.39,2380950.439799,27094,38.2021,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":21,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.325,38.7,37.435,38.21,-0.52,1967269.652441,26582,37.9674,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",35.925,39.1,35.5101,38.41,2.24,6.19,2994467.092301,33838,37.8243,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",37,36.14,36.17,-0.56,-1.52,2682911.751741,23561,36.4884,{"date":237,"open":238,"high":20,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",37.49,35.89,36.73,-0.92,-2.44,2308995.129475,29806,36.6167,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40.03,40.04,37.165,37.65,-2.67,-6.62,2712783.821846,37009,38.0052,{"date":258,"open":259,"high":260,"low":208,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",39.42,40.39,40.32,1.04,2.65,1753534.38544,24390,39.8188,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",39,39.54,37.97,39.28,0.47,1.21,2038015.829307,23803,39.0485,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",38.67,39.04,38.1,38.81,0.13,0.34,3215201.020265,21708,38.6868,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",38.86,39.78,38.02,38.68,0.83,2.19,1729898.361533,26754,38.7934,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",36.99,38.92,36.7,37.85,1.03,2.8,2069956.735488,27722,38.032,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",40.445,36.775,36.82,-3.43,-8.52,4519748.791474,52549,37.5179,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",43.53,43.77,39.5,40.25,1.36,3.5,6960987.805727,67243,41.0314,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",37.73,39.37,38.89,1.16,3.07,1754315.24014,23160,38.8367,{"date":343,"open":251,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",38.1899,37.1701,-0.26,-0.68,1404453.52734,19253,37.7377,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",37.82,38.93,37.68,37.99,-0.24,-0.63,1285383.448828,20256,38.1044,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",38,39.26,37.695,38.23,0.14,0.37,1494413.667834,24906,38.527,{"date":374,"open":186,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",38.54,37.38,38.09,0.09,0.24,1128929.286366,18213,38.0886,{"date":384,"open":385,"high":269,"low":386,"close":364,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",38.94,37.32,-0.9,-2.31,1529866.598164,24606,38.0832,{"date":393,"open":394,"high":395,"low":282,"close":396,"change":128,"percent_change":262,"volume":397,"transactions":398,"vwap":399},"2026-09-02",38.5,40.065,38.9,1414499.062753,21958,38.7315,{"date":401,"open":402,"high":403,"low":404,"close":394,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",39.38,40,38.15,-1.22,-3.07,1569771.977343,23839,38.7697,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":406,"volume":417,"transactions":418,"vwap":419},"2026-08-31",40.61,41.345,39.16,39.72,-1.26,2692744.891152,26192,39.8232,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",43.18,43.3799,40.851,40.98,-2.84,-6.48,1803237.098898,23960,41.5206,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",44.18,44.97,43.33,43.82,0.05,0.11,1417292.989213,16827,44.0468,{"date":443,"open":444,"high":445,"low":446,"close":324,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",44.73,45.04,43.35,-1.04,-2.32,1599312.84981,21283,44.1792,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",43.97,45.31,43.615,44.81,1.54,3.56,1271071.399543,21836,44.8221,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",44.46,41.25,43.27,-1.64,-3.65,1727347.317584,25717,43.1556,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":74,"volume":480,"transactions":481,"vwap":482},"2026-08-21",45.89,46.57,44.805,44.91,-0.49,1355409.247879,19349,45.3092,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":241,"volume":490,"transactions":491,"vwap":492},"2026-08-20",45.11,45.59,44.2,45.4,-0.42,1658049.615376,25321,44.9134,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",47,47.29,44.59,45.82,-0.36,-0.78,1746457.628651,27080,45.3562,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",45.34,46.37,44.19,46.18,0.92,2.03,2004354.787505,29603,45.4332,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",42.2,45.32,42.04,45.26,2.63,6.17,2273489.313328,27175,44.6782,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",43,43.74,42.01,42.63,-1.27,-2.89,1702099.959057,25982,42.7268,{"date":538,"open":539,"high":485,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",44,42.91,43.9,1.11,2.59,2663430.500953,34977,44.2863,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",47.51,47.55,42.425,42.79,1.88,4.6,7628777.577592,89899,44.4927,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",45.47,45.595,40.6201,40.91,-4.24,-9.39,3351560.709432,45657,41.6024,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",45.85,45.955,43.51,45.15,-0.99,-2.15,2308895.181367,30283,44.4696,{"date":581,"open":582,"high":26,"low":583,"close":584,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",46.3,44.24,46.14,0,2543254.403345,35251,46.2639,{"date":590,"open":591,"high":509,"low":592,"close":584,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",44.39,44.3003,1.75,3.94,1767634.605908,27406,45.2678,{"date":599,"open":600,"high":601,"low":602,"close":591,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",42.5,44.525,42.06,2.07,4.89,1560643.157963,24462,43.7833,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",42.65,43.0849,41.86,42.32,0.53,1.27,1861799.821679,24271,42.517,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",42.87,43.52,41.51,41.79,-1.73,-3.98,1899859.123886,25875,42.0847,{"date":631,"open":632,"high":633,"low":634,"close":622,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",44.98,44.9999,42.84,-0.97,-2.18,1959414.467769,26112,43.6223,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",42.29,44.7,42.27,44.49,2.33,5.53,1803316.100182,26501,43.8143,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",42,42.855,41.08,42.16,0.2,0.48,1701842.045666,27454,42.0522,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",42.35,42.41,40.29,41.96,-0.69,-1.62,1948462.524143,23090,41.6014,{"date":674,"open":675,"high":676,"low":677,"close":610,"change":211,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",43.65,45.42,41.73,-1.2,1555803.965288,23877,43.1531,{"date":683,"open":541,"high":684,"low":685,"close":686,"change":379,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",44.31,42.69,43.17,0.56,1117126.905245,19728,43.2762,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",43.2,44.17,42.67,42.93,-0.74,-1.69,772852.975968,14806,43.2152,{"date":703,"open":704,"high":705,"low":323,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",44.02,44.994,43.67,-1.41,-3.13,1239644.660002,20604,43.8613,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",42.49,45.17,41.57,45.08,2.28,5.33,1498500.400074,20539,44.2753,{"date":724,"open":725,"high":455,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",43.84,42.75,42.8,-1.49,-3.36,1222255.837321,19271,43.6366,{"date":734,"open":725,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",45.18,43.36,44.29,0.19,0.43,1486800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",47.62,48.5,42.95,44.099998,-1.56,-3.42,3460100,{"date":751,"open":752,"high":753,"low":444,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",45,46.65,45.66,-0.32,-0.7,1437000,{"date":759,"open":760,"high":761,"low":528,"close":762,"change":646,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",43.48,46.45,45.98,5.34,1416300,{"date":766,"open":767,"high":768,"low":769,"close":675,"change":748,"percent_change":770,"volume":771,"transactions":9,"vwap":675},"2026-07-13",46.235,46.41,43.38,-7.27,1807200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",47.73,48.39,44.52,47.07,-1.38,-2.85,2555800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",45.07,48.47,44.53,48.45,3.13,6.91,3017600,{"date":791,"open":792,"high":793,"low":792,"close":518,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":518},"2026-07-08",44.865,46.81,0.84,1.89,2616800,{"date":798,"open":799,"high":800,"low":600,"close":801,"change":802,"percent_change":285,"volume":803,"transactions":9,"vwap":801},"2026-07-07",44.35,45.38,44.48,0.15,2588200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":368,"percent_change":143,"volume":810,"transactions":9,"vwap":809},"2026-07-06",43.76,44.75,43.26,44.33,2075400,{"date":812,"open":813,"high":814,"low":815,"close":508,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":508},"2026-07-02",43.365,44.5,42.42,0.79,1.82,2362000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",46.95,47.2,43.325,43.4,-3.64,-7.74,3112900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":54,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-30",46.5,49.2,46.049999,47.040001,1.05,4323300,{"date":837,"open":838,"high":822,"low":839,"close":840,"change":841,"percent_change":459,"volume":842,"transactions":9,"vwap":840},"2026-06-29",44.26,44.25,46.55,1.6,4674800,{"date":844,"open":643,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",45.75,42.839,44.95,0.16,0.36,12213500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",41.99,47.0099983,41.37,44.79,2.66,6.31,8278700,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",39.25,44.535,42.13,5.95,16.45,12466100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":479,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",36.42,39.13,35.25,36.18,-1.34,5640900,{"date":877,"open":878,"high":414,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",38.58,35.13,36.67,12.19,49.8,20142900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":437,"percent_change":657,"volume":890,"transactions":9,"vwap":889},"2026-06-18",24.8,25.25,23.8,24.48,2629900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",24.14,25.02,24.1,24.43,0.27,1.12,1583100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",23.65,24.28,23.47,24.16,0.39,1.64,1200500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",24.77,25.23,23.63,23.77,-0.98,-3.96,1386800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":263,"volume":925,"transactions":9,"vwap":923},"2026-06-12",24.32,25.09,23.9,24.75,0.64,1727300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",23.24,24.635,22.86,24.11,0.87,3.74,2369500,{"date":936,"open":937,"high":938,"low":939,"close":928,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":928},"2026-06-10",22.87,24.69,22.73,0.29,1.26,2538900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",23.2,23.79,21.69,22.95,-0.07,-0.3,1969800,{"date":953,"open":893,"high":954,"low":955,"close":956,"change":22,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-08",24.2,22.059999,23.02,-2.25,3644700,{"date":960,"open":961,"high":962,"low":948,"close":963,"change":447,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-05",24.47,25.059999,23.55,-4.23,4182100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":47,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",23.59,25.16,23.53,24.59,4.24,2564300,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":39,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-06-03",22.75,23.71,22.29,3.19,2293700,{"date":982,"open":963,"high":983,"low":984,"close":930,"change":678,"percent_change":985,"volume":986,"transactions":9,"vwap":930},"2026-06-02",23.705,22.15,-4.99,2286300,{"date":988,"open":989,"high":990,"low":991,"close":989,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":989},"2026-06-01",24.059999,24.725,23.69,-0.13,-0.54,1735700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",23.33,24.29,23.3,24.19,0.71,3.02,2307800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",23.25,23.52,22.44,23.48,-0.04,-0.17,3158100,{"date":1014,"open":1015,"high":946,"low":976,"close":1007,"change":924,"percent_change":307,"volume":1016,"transactions":9,"vwap":1007},"2026-05-27",22.9,1780600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":148,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",22.78,23.28,22.48,22.88,1.69,1349600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":200,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",22.85,23.1,22.34,22.5,-0.66,1277600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",20.8,22.68,20.7,22.65,1.78,8.53,2118300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",20.15,21.13,20.13,20.87,0.85,4.25,1492700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":189,"percent_change":957,"volume":1057,"transactions":9,"vwap":1056},"2026-05-19",20.37,20.47,19.33,20.02,1680900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",21.02,21.785,20.26,20.48,-0.51,-2.43,1343300,{"date":1068,"open":1069,"high":1070,"low":1035,"close":1071,"change":499,"percent_change":698,"volume":1072,"transactions":9,"vwap":1071},"2026-05-15",21.049999,21.415,20.99,1435300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1031,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",22.1,22.227,21.28,21.35,-3,1086700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1048,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",21.19,22.46,20.83,22.01,4.02,1483700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":357,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",21.41,21.45,20.93,21.16,-1.12,1013700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",21.73,22.24,21.301,21.4,-0.65,-2.95,1482900,{"date":1107,"open":930,"high":930,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",21.312,22.049999,-1.15,-4.96,2208800,{"date":1114,"open":1115,"high":1115,"low":1036,"close":945,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":945},"2026-05-07",23.525,-0.22,-0.94,1809400,{"date":1120,"open":1084,"high":1115,"low":1084,"close":1121,"change":90,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-06",23.42,4.55,1512900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",21.75,22.59,21.699,22.4,0.65,2.99,1042600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1126,"change":437,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1126},"2026-05-04",21.6,22.040001,21.29,0.23,1064400,{"date":1141,"open":955,"high":978,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",21.625,21.7,-0.18,-0.82,1408100,{"date":1148,"open":1149,"high":1075,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",20.78,20.42,21.88,1.39,6.78,1579600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":500,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",21.07,21.14,20.27,20.49,-3.67,1342000,{"date":1164,"open":1085,"high":1165,"low":1166,"close":1167,"change":940,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",21.64,20.6,21.27,1.38,1320100,{"date":1171,"open":1030,"high":1022,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-27",20.77,20.98,-1.5,-6.67,2006900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1021,"change":500,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1021},"2026-04-24",23.26,23.44,21.706,-3.35,2621500,{"date":1185,"open":1186,"high":888,"low":1187,"close":1179,"change":1188,"percent_change":133,"volume":1189,"transactions":9,"vwap":1179},"2026-04-23",22.855,22.55,0.18,1965200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",24.08,24.15,22.62,23.08,-0.76,-3.19,1813000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":138,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-21",23.75,24.17,22.83,23.84,2.85,2634900,{"date":1208,"open":1209,"high":1210,"low":1030,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-20",25.63,26.25,23.18,0.5,2.2,5987900,{"date":1216,"open":930,"high":1217,"low":1086,"close":1036,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1036},"2026-04-17",23,0.22,0.98,2122200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1084,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1084},"2026-04-16",22.31,23.41,21.55,0.31,1.4,2464700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":984,"change":1218,"percent_change":47,"volume":1234,"transactions":9,"vwap":984},"2026-04-15",22,22.196,21.462,1501300,{"date":1236,"open":1030,"high":1237,"low":1238,"close":1239,"change":755,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",23.040001,21.749,21.93,-1.44,1618700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",21.53,22.72,21.51,22.25,0.72,3.34,2022600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1244,"change":438,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1244},"2026-04-10",22.0049992,22.12,21.375,0.51,1436700,{"date":1259,"open":1060,"high":1260,"low":1261,"close":1262,"change":128,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",21.58,20.41,21.42,1.9,1561500,{"date":1266,"open":1255,"high":1267,"low":1268,"close":1060,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1060},"2026-04-08",21.739,20.675,0.44,2.14,1277300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":802,"percent_change":39,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",20.31,20.58,19.75,1353800,{"date":1279,"open":1280,"high":1037,"low":1281,"close":1282,"change":1283,"percent_change":190,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",20.52,20.028999,20.43,-0.25,1168300,{"date":1286,"open":1044,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":906,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",21.094999,19.95,20.68,0.08,1957700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1166,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1166},"2026-04-01",19.24,20.69,19.2,1.7,8.99,3219300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1227,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-31",17.73,18.98,17.68,18.9,8,2316300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-30",17.63,17.7,17.13,17.5,-0.38,-2.13,1615400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",18.83,18.84,17.66,17.88,-1.06,-5.6,1743200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":273,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-26",18.405,19.37,18.241,18.94,2.54,1519500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-25",17.87,19.059999,17.82,18.47,0.68,3.82,2508300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-24",17.99,18.1,17.25,17.79,-0.31,-1.71,1330100,{"date":1353,"open":1354,"high":1303,"low":1355,"close":1346,"change":950,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1346},"2026-03-23",18.42,17.935,-1.63,1026700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":346,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-20",18.66,19.67,18.22,18.4,-1.39,2581400,{"date":1367,"open":1368,"high":1369,"low":1347,"close":1360,"change":90,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1360},"2026-03-19",17.36,18.82,5.78,1444900,{"date":1373,"open":1374,"high":1375,"low":1347,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",18.040001,18.11,17.64,-0.45,-2.49,1908000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":416,"volume":1387,"transactions":9,"vwap":1385},"2026-03-17",18.29,18.74,18.049999,18.09,-0.23,1472900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",18.3,18.639,18.12,18.32,0.26,1.44,1350600,{"date":1398,"open":1399,"high":1400,"low":1347,"close":1401,"change":1290,"percent_change":1269,"volume":1402,"transactions":9,"vwap":1401},"2026-03-13",17.94,18.2,18.059999,1628800,{"date":1404,"open":1346,"high":1405,"low":1406,"close":1407,"change":1103,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-12",18.37,17.65,17.98,-3.49,1278700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":489,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-11",18.95,19.02,18.36,18.63,-2.2,1271400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",18.46,19.62,18.01,19.049999,0.7,3.81,2141300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-09",17.54,18.49,17.39,18.35,0.69,3.91,1626600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1321,"change":438,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1321},"2026-03-06",17.19,17.9,16.871,0.63,957200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-05",17.62,18.07,17.040001,17.55,-0.21,-1.18,1985100,{"date":1453,"open":1390,"high":1454,"low":1313,"close":1455,"change":1456,"percent_change":128,"volume":1457,"transactions":9,"vwap":1455},"2026-03-04",18.56,17.76,0.07,2433200,{"date":1459,"open":1460,"high":1346,"low":1461,"close":1462,"change":1256,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",16.75,16.55,17.69,2.97,2655200,{"date":1466,"open":1467,"high":1321,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",16.76,16.728,17.18,-0.27,-1.55,2617600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":848,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",17.01,17.96,16.81,17.45,0.93,2064800,{"date":1482,"open":1429,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",17.6,16.58,17.29,-0.33,-1.87,1124100,{"date":1490,"open":1445,"high":1491,"low":1492,"close":1445,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1445},"2026-02-25",17.85,17.351,0.17,0.97,1162700,{"date":1497,"open":1498,"high":1499,"low":1477,"close":1478,"change":1212,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1478},"2026-02-24",17.049999,17.49,2.95,705500,{"date":1503,"open":1447,"high":1504,"low":1505,"close":1506,"change":1144,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",17.4,16.53,16.95,-1.05,854400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1312,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1312},"2026-02-20",17.27,17.72,16.83,-0.14,-0.81,1011100,{"date":1518,"open":1519,"high":1313,"low":1520,"close":1511,"change":1521,"percent_change":358,"volume":1522,"transactions":9,"vwap":1511},"2026-02-19",17.17,16.59,-0.11,1255300,{"date":1524,"open":1467,"high":1525,"low":1520,"close":1526,"change":658,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",17.78,17.38,2.84,1082400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-17",15.88,17.22,16.9,1.15,7.3,2456900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-13",16.32,16.65,15.615,15.75,-0.48,-2.96,1595600,{"date":1547,"open":1548,"high":1429,"low":1549,"close":1550,"change":1095,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-12",17.35,16.18,16.23,-6.46,1284300,{"date":1554,"open":1311,"high":1555,"low":1556,"close":1548,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1548},"2026-02-11",17.71,16.61,-0.02,-0.12,1180600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-10",17.030001,17.8,16.97,17.37,0.02,0.12,736500,{"date":1570,"open":1571,"high":1504,"low":1461,"close":1548,"change":1572,"percent_change":857,"volume":1573,"transactions":9,"vwap":1548},"2026-02-09",17,0.45,829600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1533,"change":1130,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1533},"2026-02-06",16.49,17.014999,16.46,4,1172500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":500,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-05",16.69,17.3,16.17,16.25,-4.58,1715400,{"date":1590,"open":1483,"high":1491,"low":1591,"close":1562,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1562},"2026-02-04",16.31,-0.87,-4.86,2009700,{"date":1596,"open":1597,"high":1598,"low":1475,"close":1439,"change":1486,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1439},"2026-02-03",18.155,18.465,-1.81,1980900,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1306,"volume":1607,"transactions":9,"vwap":1605},"2026-02-02",16.79,18.7,18.23,1.35,2056600,{"date":1609,"open":1610,"high":1455,"low":1461,"close":1611,"change":499,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-30",17.42,16.88,-2.09,1657300,{"date":1615,"open":1616,"high":1504,"low":1617,"close":1618,"change":128,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-29",17.145,16.5,17.24,2.38,1076400,{"date":1622,"open":1310,"high":1623,"low":1540,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-28",17.75,16.84,-0.64,-3.66,1920000,{"date":1629,"open":1630,"high":1321,"low":1630,"close":1631,"change":1494,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-27",16.54,17.48,5.88,1835200,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-26",17.385,16.44,16.51,-0.89,-5.11,1991900,{"date":1643,"open":1644,"high":1645,"low":1583,"close":1504,"change":739,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1504},"2026-01-23",17.31,17.61,2.53,2765200,{"date":1649,"open":1650,"high":1392,"low":1651,"close":1564,"change":1144,"percent_change":1507,"volume":1652,"transactions":9,"vwap":1564},"2026-01-22",17.34,16.805,3150800,{"date":1654,"open":1655,"high":1645,"low":1656,"close":1657,"change":369,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-21",16.78,16.742,17.15,2.21,2774900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1655,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1655},"2026-01-20",14.64,17.14,14.62,1.73,11.5,3680700,{"date":1669,"open":1670,"high":1531,"low":1671,"close":1672,"change":1486,"percent_change":576,"volume":1673,"transactions":9,"vwap":1672},"2026-01-16",15.49,14.87,15.05,1660200,{"date":1675,"open":1676,"high":1670,"low":1677,"close":1678,"change":849,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-15",15.11,14.75,15.38,2.4,1019200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":802,"percent_change":103,"volume":1687,"transactions":9,"vwap":1686},"2026-01-14",14.86,15.16,14.31,15.02,2061900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1671,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1671},"2026-01-13",13.92,15.2,13.831,0.99,7.13,3222700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":940,"volume":1703,"transactions":9,"vwap":1701},"2026-01-12",13.8,13.91,12.882,13.88,0.04,2104400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-09",14.7,14.793,13.81,13.84,-0.86,-5.85,2058200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1706,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1706},"2026-01-08",13.98,15.29,13.63,0.67,4.78,3522100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-07",13.67,14.16,13.52,14.03,0.52,3.85,1916200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":949,"percent_change":211,"volume":1736,"transactions":9,"vwap":1735},"2026-01-06",13.7,14.19,13.06,13.51,2409400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",14.26,14.81,13.318,13.58,-0.06,-0.44,3077700,{"date":1747,"open":1748,"high":1723,"low":1749,"close":1750,"change":123,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-02",13.5,13.24,13.64,1.87,1663800,{"date":1754,"open":1755,"high":1735,"low":1755,"close":1756,"change":1269,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-31",12.92,13.39,3.4,1109900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1064,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-30",13.46,13.47,12.85,12.95,-3.79,1266300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1761,"change":128,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1761},"2025-12-29",13.095,13.536,13.01,3.06,1139100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1734,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1734},"2025-12-26",13.36,13.365,12.7,-0.37,-2.76,1488100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-24",14.23,13.252,13.43,-0.59,-4.21,1427300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1248,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-23",13.65,14.28,13.48,14.02,5.41,3176100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-22",12.75,13.61,12.64,13.3,0.6,4.72,2177100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1778,"change":848,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1778},"2025-12-19",12.57,12.88,12.43,1.28,7129100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-18",12.35,13.15,12.34,12.54,0.41,3.38,2875000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":992,"percent_change":1323,"volume":1829,"transactions":9,"vwap":1828},"2025-12-17",12.26,12.72,12.08,12.13,1514000,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1825,"change":1188,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1825},"2025-12-16",12,12.53,1.49,1908600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1827,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1827},"2025-12-15",12.59,12.77,12.02,-0.47,-3.75,1056700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1010,"percent_change":755,"volume":1850,"transactions":9,"vwap":1849},"2025-12-12",12.94,13.02,12.29,12.55,1176500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1838,"change":1856,"percent_change":1297,"volume":1857,"transactions":9,"vwap":1838},"2025-12-11",12.44,12.99,12.4,0.21,1391600,{"date":1859,"open":1860,"high":1861,"low":881,"close":1862,"change":1558,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-10",12.48,12.649,12.38,-0.96,1806100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-09",12.97,13.25,12.355,12.5,-0.5,-3.85,1418900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1130,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-08",12.45,13.45,12.42,13,5.26,3946800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1816,"change":1887,"percent_change":1625,"volume":1888,"transactions":9,"vwap":1816},"2025-12-05",12.46,12.68,12.01,-0.08,1405000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1811,"change":54,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1811},"2025-12-04",11.91,12.545,11.8,4.1,1199700,{"date":1897,"open":881,"high":1860,"low":1898,"close":1899,"change":1558,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-03",11.92,11.94,-1,1319100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":21,"percent_change":1356,"volume":1908,"transactions":9,"vwap":1907},"2025-12-02",12.3,12.76,12.04,12.06,1354100,{"date":1910,"open":1878,"high":1911,"low":881,"close":1825,"change":201,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1825},"2025-12-01",12.588,-3.08,1046400,{"date":1915,"open":1916,"high":1917,"low":881,"close":1918,"change":1919,"percent_change":1122,"volume":1920,"transactions":9,"vwap":1918},"2025-11-28",12.2,12.8,12.65,0.55,928000,{"date":1922,"open":1898,"high":1816,"low":1923,"close":1924,"change":1218,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",11.69,12.1,1.85,1146900,{"date":1928,"open":1893,"high":1827,"low":1929,"close":1930,"change":284,"percent_change":542,"volume":1931,"transactions":9,"vwap":1930},"2025-11-25",11.64,11.88,1397300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-24",10.69,11.87,10.532,11.75,1.07,10.02,2134100,{"date":1942,"open":1943,"high":1944,"low":27,"close":1945,"change":21,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-21",10.87,11.11,10.68,-1.84,1729400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":189,"volume":1955,"transactions":9,"vwap":1953},"2025-11-20",11.2,11.82,10.858,10.88,-0.05,1424900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1543,"percent_change":1788,"volume":1962,"transactions":9,"vwap":1961},"2025-11-19",11.36,11.46,10.92,10.93,1244800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1456,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",11.15,11.6,10.82,11.41,0.62,1131100,{"date":1972,"open":1973,"high":1974,"low":1965,"close":1975,"change":113,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-17",11.22,11.571,11.34,-0.09,871400,{"date":1979,"open":1980,"high":1935,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-14",11.23,11.08,11.35,-0.28,-2.41,2051100,{"date":1987,"open":1988,"high":1878,"low":1989,"close":1990,"change":1064,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",11.97,11.61,11.63,-4.2,1786100,{"date":1994,"open":1995,"high":1817,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-12",12.56,12.105,12.14,-0.34,-2.72,1470300,{"date":2002,"open":2003,"high":1763,"low":1666,"close":1860,"change":39,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1860},"2025-11-11",11.795,6.21,2004100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1937,"change":437,"percent_change":739,"volume":2011,"transactions":9,"vwap":1937},"2025-11-10",11.83,12.89,11.665,1819500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":849,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-07",10.96,11.73,10.61,11.7,3.17,2208100,{"date":2021,"open":2022,"high":2017,"low":2023,"close":1975,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1975},"2025-11-06",11.45,11.13,-0.19,-1.65,1480300,{"date":2028,"open":1899,"high":2029,"low":2030,"close":2031,"change":1841,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-05",12.045,11.4,11.53,-3.92,2123600,{"date":2035,"open":1832,"high":1833,"low":1930,"close":1832,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1832},"2025-11-04",-0.29,-2.36,2205600,{"date":2040,"open":2041,"high":2042,"low":1996,"close":1848,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1848},"2025-11-03",14.175,14.2,-1.91,-13.45,3954500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2042,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2042},"2025-10-31",13.455,14.43,13.23,0.81,6.05,5325700,{"date":2055,"open":1879,"high":1748,"low":2056,"close":1756,"change":658,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1756},"2025-10-30",12.6,3.72,5849900,{"date":2060,"open":1847,"high":2061,"low":1778,"close":2062,"change":1702,"percent_change":1226,"volume":2063,"transactions":9,"vwap":2062},"2025-10-29",13.74,12.91,1695300,{"date":2065,"open":1778,"high":2066,"low":2067,"close":2068,"change":1702,"percent_change":1226,"volume":2069,"transactions":9,"vwap":2068},"2025-10-28",13.08,12.41,12.87,863400,{"date":2071,"open":2056,"high":1734,"low":1853,"close":2072,"change":1572,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-27",12.83,3.63,1311600,{"date":2076,"open":2077,"high":2078,"low":1848,"close":1862,"change":1976,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1862},"2025-10-24",12.692,12.74,-0.72,826500,{"date":2082,"open":2083,"high":1905,"low":1818,"close":2084,"change":1702,"percent_change":143,"volume":2085,"transactions":9,"vwap":2084},"2025-10-23",12.49,12.47,866000,{"date":2087,"open":2088,"high":2089,"low":1930,"close":1811,"change":1449,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1811},"2025-10-22",12.52,12.63,-1.66,1241300,{"date":2093,"open":1847,"high":2094,"low":1816,"close":1802,"change":211,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1802},"2025-10-21",13.1,-3.95,1618100,{"date":2098,"open":2099,"high":2100,"low":1755,"close":2101,"change":479,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-20",14.205,14.3,13.16,-3.59,3044900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1792,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1792},"2025-10-17",11.67,13.86,11.56,1.74,14.61,3795000,{"date":2113,"open":1905,"high":2114,"low":2115,"close":1891,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1891},"2025-10-16",12.84,11.9,-0.75,-5.92,1725200,{"date":2120,"open":2072,"high":2121,"low":2084,"close":2122,"change":1702,"percent_change":143,"volume":2123,"transactions":9,"vwap":2122},"2025-10-15",13.055,12.66,1702400,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":369,"percent_change":1002,"volume":2130,"transactions":9,"vwap":2129},"2025-10-14",12.21,13.09,12.11,12.62,3021800,{"date":2132,"open":2133,"high":1800,"low":2134,"close":2133,"change":1269,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-13",12.25,12.16,3.73,1590000,{"date":2138,"open":1833,"high":1918,"low":2139,"close":2140,"change":668,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-10",11.68,11.81,-5.52,2167900,{"date":2144,"open":1810,"high":1755,"low":2145,"close":1870,"change":1349,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1870},"2025-10-09",12.22,-2.42,1221000,{"date":2149,"open":1827,"high":1846,"low":1898,"close":2150,"change":794,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-08",12.81,7.02,2132100,{"date":2154,"open":2126,"high":1811,"low":2140,"close":1988,"change":1283,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1988},"2025-10-07",-2.05,1662800,{"date":2158,"open":1800,"high":1905,"low":881,"close":2145,"change":1998,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2145},"2025-10-06",-2.71,1266100,{"date":2162,"open":1818,"high":1905,"low":1886,"close":1995,"change":285,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1995},"2025-10-03",2.78,2337300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2145,"change":1521,"percent_change":1639,"volume":2170,"transactions":9,"vwap":2145},"2025-10-02",12.37,12.452,11.76,1427900,{"date":2172,"open":1990,"high":1778,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-01",11.567,12.33,0.54,4.58,3097600,{"date":2179,"open":1988,"high":1832,"low":2180,"close":2181,"change":1283,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-30",11.172,11.79,-2.08,2542000,{"date":2185,"open":2186,"high":1997,"low":1953,"close":1906,"change":2187,"percent_change":2114,"volume":2188,"transactions":9,"vwap":1906},"2025-09-29",11.125,1.37,4544800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":68,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-26",9.84,10.76,9.618,10.67,9.21,2054900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1954,"percent_change":1064,"volume":2203,"transactions":9,"vwap":2202},"2025-09-25",9.69,10.3,9.53,9.77,1632200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":992,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-24",10.04,10.19,9.49,9.82,-1.31,1366200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1820,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-23",9.51,10.39,9.35,9.95,4.3,2504900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1212,"percent_change":647,"volume":2226,"transactions":9,"vwap":2225},"2025-09-22",9.01,9.61,8.773,9.54,1316200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1744,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-19",9.5,9.59,9,9.04,-4.64,1966400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1976,"percent_change":1117,"volume":2241,"transactions":9,"vwap":2240},"2025-09-18",9.65,9.81,9.45,9.48,1221500,{"date":2243,"open":2244,"high":2206,"low":2245,"close":2246,"change":1514,"percent_change":1240,"volume":2247,"transactions":9,"vwap":2246},"2025-09-17",9.71,9.462,9.57,1404800,{"date":2249,"open":2230,"high":2250,"low":2251,"close":2244,"change":848,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2244},"2025-09-16",9.874,9.425,1.68,988500,{"date":2255,"open":2208,"high":2256,"low":2257,"close":2258,"change":438,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-15",9.67,9.375,9.55,1.17,761800,{"date":2262,"open":2263,"high":2199,"low":2264,"close":2265,"change":1449,"percent_change":636,"volume":2266,"transactions":9,"vwap":2265},"2025-09-12",9.66,9.36,9.44,960500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2237,"change":143,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2237},"2025-09-11",9.32,9.7,9.26,3.43,900000,{"date":2275,"open":2276,"high":2217,"low":2271,"close":2277,"change":1744,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-10",9.8,9.33,-4.5,1067400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2202,"change":148,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2202},"2025-09-09",9.42,9.79,9.25,4.05,849000,{"date":2288,"open":2284,"high":2229,"low":2289,"close":2290,"change":1493,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-08",9.07,9.39,1.84,1041500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":113,"percent_change":1521,"volume":2299,"transactions":9,"vwap":2298},"2025-09-05",9.3,9.34,8.97,9.22,1008500,{"date":2301,"open":2302,"high":2284,"low":2303,"close":2304,"change":1493,"percent_change":553,"volume":2305,"transactions":9,"vwap":2304},"2025-09-04",9.08,8.7,9.23,1013500,{"date":2307,"open":2308,"high":2295,"low":2309,"close":2310,"change":949,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-03",9.1,8.94,9.06,-0.77,666400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":123,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-02",8.78,9.265,8.71,9.13,2.82,1007400,{"date":2322,"open":2323,"high":2324,"low":2303,"close":2325,"change":387,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-29",9.78,9.85,8.88,-9.2,2054000,{"date":2329,"open":2330,"high":2200,"low":2331,"close":2323,"change":949,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2323},"2025-08-28",9.92,9.75,-0.71,1550800,{"date":2335,"open":2217,"high":2336,"low":2209,"close":2324,"change":1514,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2324},"2025-08-27",10.12,-1.4,882400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":368,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-26",9.83,10.01,9.591,9.99,1.42,1302500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2324,"change":1998,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2324},"2025-08-25",10.16,11.02,9.795,-3.34,2436600,{"date":2355,"open":2341,"high":2356,"low":2351,"close":2207,"change":369,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2207},"2025-08-22",10.35,3.77,1736300,{"date":2360,"open":2361,"high":2217,"low":2284,"close":2209,"change":369,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2209},"2025-08-21",9.27,3.92,764700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2239,"change":108,"percent_change":924,"volume":2369,"transactions":9,"vwap":2239},"2025-08-20",9.37,9.56,9.11,822900,{"date":2371,"open":2372,"high":2324,"low":2373,"close":2290,"change":499,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2290},"2025-08-19",9.74,9.385,-3.69,682100,{"date":2377,"open":2258,"high":2378,"low":2229,"close":2331,"change":368,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2331},"2025-08-18",10.03,1.46,935500,{"date":2382,"open":2372,"high":2331,"low":2290,"close":2223,"change":1521,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2223},"2025-08-15",-1.13,819600,{"date":2386,"open":2199,"high":2387,"low":2388,"close":2389,"change":1283,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-14",9.89,9.553,9.72,-2.51,884500,{"date":2393,"open":2207,"high":2394,"low":2395,"close":2396,"change":1144,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-08-13",10.371,9.915,9.97,-1.77,1040600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":802,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-12",10.13,10.49,9.9,10.15,1.5,1792100,{"date":2408,"open":2209,"high":2409,"low":2323,"close":2410,"change":802,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-11",10.289,10,1.52,1292200,{"date":2414,"open":1939,"high":2415,"low":2256,"close":2324,"change":1514,"percent_change":2337,"volume":2416,"transactions":9,"vwap":2324},"2025-08-08",10.14,1184600,{"date":2418,"open":2419,"high":1939,"low":2420,"close":2344,"change":2421,"percent_change":103,"volume":2422,"transactions":9,"vwap":2344},"2025-08-07",9.94,9.63,0.1,966500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2387,"change":123,"percent_change":543,"volume":2428,"transactions":9,"vwap":2387},"2025-08-06",9.62,9.91,9.312,835900,{"date":2430,"open":2269,"high":2419,"low":2431,"close":2432,"change":2433,"percent_change":1131,"volume":2434,"transactions":9,"vwap":2432},"2025-08-05",9.18,9.64,0.28,1303600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2264,"change":510,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2264},"2025-08-04",8.84,9.41,8.585,10.9,1270600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1103,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-01",8.51,8.83,7.96,8.44,-7.15,1599800,{"date":2451,"open":2222,"high":2452,"low":2231,"close":2453,"change":108,"percent_change":138,"volume":2454,"transactions":9,"vwap":2453},"2025-07-31",9.4,9.09,1218200,{"date":2456,"open":2457,"high":2265,"low":2309,"close":2458,"change":1521,"percent_change":678,"volume":2459,"transactions":9,"vwap":2458},"2025-07-30",9.15,9.03,861700,{"date":2461,"open":2462,"high":2270,"low":2463,"close":2464,"change":993,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-29",9.68,9.02,9.14,-5.58,1627700,{"date":2468,"open":2469,"high":2283,"low":2201,"close":2462,"change":1887,"percent_change":1145,"volume":2470,"transactions":9,"vwap":2462},"2025-07-28",9.76,787300,{"date":2472,"open":2263,"high":2209,"low":2366,"close":2469,"change":1702,"percent_change":1820,"volume":2473,"transactions":9,"vwap":2469},"2025-07-25",1222500,{"date":2475,"open":2426,"high":2476,"low":2244,"close":2389,"change":2024,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2389},"2025-07-24",10.09,-1.92,1045300,{"date":2480,"open":2202,"high":2481,"low":2225,"close":2426,"change":897,"percent_change":307,"volume":2482,"transactions":9,"vwap":2426},"2025-07-23",9.93,1042300,{"date":2484,"open":2403,"high":2485,"low":2258,"close":2432,"change":1349,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2432},"2025-07-22",10.2,-3.12,1348600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2217,"change":1938,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2217},"2025-07-21",8.98,10.24,8.96,12.05,3331400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2325,"change":585,"percent_change":585,"volume":2500,"transactions":9,"vwap":2325},"2025-07-18",8.95,9.195,8.791,1252700,{"date":2502,"open":2503,"high":2325,"low":2504,"close":2325,"change":2505,"percent_change":328,"volume":2506,"transactions":9,"vwap":2325},"2025-07-17",8.65,8.43,0.3,1037800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1256,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-07-16",8.18,8.6,8.15,8.58,6.32,1281300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":346,"percent_change":2486,"volume":2521,"transactions":9,"vwap":2520},"2025-07-15",8.4,8.45,8.06,8.07,819300,{"date":2523,"open":2524,"high":2525,"low":2520,"close":2526,"change":897,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-14",8.11,8.335,8.33,3.35,987400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2519,"change":1010,"percent_change":479,"volume":2534,"transactions":9,"vwap":2519},"2025-07-11",8.05,8.17,7.76,1580700,{"date":2536,"open":2537,"high":2524,"low":2538,"close":2539,"change":148,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-10",7.7,7.61,8.1,4.92,1333700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":123,"percent_change":2527,"volume":2548,"transactions":9,"vwap":2547},"2025-07-09",7.62,7.81,7.54,7.72,1234100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":897,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-08",7.28,7.5,7.26,7.47,3.75,860300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-07",7.11,7.385,6.95,7.2,0.03,0.42,1330000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":378,"percent_change":615,"volume":2572,"transactions":9,"vwap":2571},"2025-07-03",7.1,7.25,6.995,7.17,584000,{"date":2574,"open":2575,"high":2562,"low":2576,"close":2577,"change":128,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-02",6.68,6.66,7.08,5.99,1252100,{"date":2581,"open":2582,"high":788,"low":2583,"close":2575,"change":738,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2575},"2025-07-01",6.52,6.4,2.93,1347600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1743,"percent_change":241,"volume":2592,"transactions":9,"vwap":2591},"2025-06-30",6.58,6.64,6.46,6.49,747800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2024,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-27",6.71,6.88,6.48,6.55,-2.82,2156200,{"date":2602,"open":2603,"high":2604,"low":2576,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-26",6.82,6.93,6.74,-0.1,-1.46,658800,{"date":2610,"open":2611,"high":2612,"low":2576,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-25",7.16,7.19,6.84,-0.305,-4.27,1470500,{"date":2618,"open":1153,"high":2619,"low":2576,"close":2620,"change":1212,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-24",7.29,7.145,7.52,2469100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-23",6.92,6.94,6.345,6.645,-0.405,-5.74,1890200,{"date":2633,"open":2634,"high":1535,"low":2635,"close":2636,"change":1010,"percent_change":231,"volume":2637,"transactions":9,"vwap":2636},"2025-06-20",7.22,6.825,7.05,1271500,{"date":2639,"open":2575,"high":2640,"low":2589,"close":2641,"change":148,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-18",7.337,7.09,5.66,1516900,{"date":2645,"open":2568,"high":2571,"low":2646,"close":2595,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2595},"2025-06-17",6.67,-0.43,-6.02,1014700,{"date":2651,"open":2634,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":489,"volume":2656,"transactions":9,"vwap":2654},"2025-06-16",7.289,7.082,7.14,-0.03,509400,{"date":2658,"open":2659,"high":2619,"low":2660,"close":2571,"change":992,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2571},"2025-06-13",7.06,6.98,-1.78,986500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":1535,"change":2606,"percent_change":2668,"volume":2669,"transactions":9,"vwap":1535},"2025-06-12",7.34,7.492,7.191,-1.35,858700,{"date":2671,"open":2672,"high":2531,"low":2673,"close":2674,"change":479,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-11",7.97,7.27,7.4,-6.21,1437700,{"date":2678,"open":2545,"high":2679,"low":2547,"close":2680,"change":284,"percent_change":2252,"volume":2681,"transactions":9,"vwap":2680},"2025-06-10",8.195,7.89,1095900,{"date":2683,"open":2684,"high":2684,"low":2546,"close":2533,"change":2655,"percent_change":201,"volume":2685,"transactions":9,"vwap":2533},"2025-06-09",7.92,871300,{"date":2687,"open":2688,"high":2689,"low":2547,"close":2690,"change":2421,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-06",7.88,8.0050001,7.79,1.3,1102100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1702,"percent_change":1727,"volume":2699,"transactions":9,"vwap":2698},"2025-06-05",7.66,7.891,7.46,7.69,951200,{"date":2701,"open":2702,"high":2684,"low":2703,"close":2704,"change":1010,"percent_change":211,"volume":2705,"transactions":9,"vwap":2704},"2025-06-04",7.74,7.545,7.65,915500,{"date":2707,"open":2544,"high":1306,"low":2674,"close":2698,"change":1856,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2698},"2025-06-03",2.81,1234500,{"date":2711,"open":2712,"high":2698,"low":2713,"close":2714,"change":1218,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-02",7.43,7.23,7.48,3.03,1272100,{"date":2718,"open":2562,"high":2719,"low":2561,"close":2553,"change":585,"percent_change":585,"volume":2720,"transactions":9,"vwap":2553},"2025-05-30",7.33,863500,{"date":2722,"open":2723,"high":2712,"low":2724,"close":2553,"change":438,"percent_change":458,"volume":2725,"transactions":9,"vwap":2553},"2025-05-29",7.18,7.04,801100,{"date":2727,"open":2728,"high":1535,"low":2729,"close":2728,"change":2730,"percent_change":368,"volume":2731,"transactions":9,"vwap":2728},"2025-05-28",7.15,6.985,0.01,870900,{"date":2733,"open":2734,"high":2704,"low":2636,"close":2654,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2654},"2025-05-27",7.585,-0.16,-2.19,1506500,{"date":2739,"open":2626,"high":2740,"low":2741,"close":1535,"change":1138,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1535},"2025-05-23",7.37,6.72,3.25,1363600,{"date":2745,"open":2746,"high":2569,"low":2747,"close":2748,"change":284,"percent_change":1751,"volume":2749,"transactions":9,"vwap":2748},"2025-05-22",6.9,6.81,7.07,897500,{"date":2751,"open":2752,"high":2621,"low":2753,"close":2626,"change":1031,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2626},"2025-05-21",7.45,6.85,-8.68,1437200,{"date":2757,"open":2569,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-20",8.21,7.12,7.6,0.59,8.42,4071100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1820,"percent_change":2004,"volume":2770,"transactions":9,"vwap":2769},"2025-05-19",6.5,7.03,6.35,7.01,2560700,{"date":2772,"open":2598,"high":2605,"low":2773,"close":2774,"change":437,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-16",6.512,6.6,0.76,660900,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2598,"change":2730,"percent_change":802,"volume":2782,"transactions":9,"vwap":2598},"2025-05-15",6.51,6.566,6.278,653400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1493,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-14",6.38,6.56,6.319,6.54,2.67,782200,{"date":2792,"open":2597,"high":2793,"low":2794,"close":2795,"change":1887,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-13",6.522,6.16,6.37,-1.24,854900,{"date":2799,"open":2800,"high":2588,"low":2800,"close":2801,"change":2505,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-12",6.33,6.45,4.88,729900,{"date":2805,"open":2590,"high":2806,"low":2807,"close":2808,"change":1349,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-05-09",6.525,6.03,6.15,-4.8,946700,{"date":2812,"open":2779,"high":2595,"low":2813,"close":2590,"change":992,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2590},"2025-05-08",6.12,-1.97,1199500,{"date":2817,"open":2768,"high":2576,"low":2818,"close":2819,"change":2433,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-07",6.26,6.59,4.44,946200,{"date":2823,"open":2588,"high":2588,"low":2824,"close":858,"change":357,"percent_change":1626,"volume":2825,"transactions":9,"vwap":858},"2025-05-06",6.285,947100,{"date":2827,"open":2596,"high":788,"low":2828,"close":2598,"change":1314,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2598},"2025-05-05",6.53,-5.48,734700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2604,"change":285,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2604},"2025-05-02",6.76,7,6.61,5.16,788800,{"date":2839,"open":2840,"high":2628,"low":2841,"close":2819,"change":657,"percent_change":787,"volume":2842,"transactions":9,"vwap":2819},"2025-05-01",6.39,6.25,698500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2840,"change":378,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2840},"2025-04-30",6.1,6.8,6.09,1.43,1902800,{"date":2851,"open":2852,"high":2590,"low":2841,"close":2853,"change":1743,"percent_change":1117,"volume":2854,"transactions":9,"vwap":2853},"2025-04-29",6.34,6.3,502900,{"date":2856,"open":2857,"high":2583,"low":522,"close":2858,"change":284,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-04-28",6.28,6.36,2.09,478300,{"date":2862,"open":2840,"high":2863,"low":2864,"close":2865,"change":21,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-04-25",6.41,6.18,6.23,-3.11,718300,{"date":2869,"open":2813,"high":2870,"low":2845,"close":2871,"change":143,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-04-24",6.44,6.43,5.24,701300,{"date":2875,"open":2876,"high":2800,"low":2877,"close":2878,"change":1226,"percent_change":763,"volume":2879,"transactions":9,"vwap":2878},"2025-04-23",6.02,5.995,6.11,976200,{"date":181,"open":2881,"high":2882,"low":177,"close":2883,"change":1456,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},5.73,5.94,5.8,1.22,965300]