[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRUG":3,"homepage-market-summary":30,"stock-historical-DRUG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DRUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bright Minds Biosciences Inc. Common Stock","Nasdaq",null,"Common Stock","Bright Minds Biosciences Inc is focused on developing novel, transformative treatments for neuropsychiatric disorders, epilepsy, and pain. The company has a portfolio of next-generation serotonin agonists designed to target neurocircuit abnormalities that are responsible for difficult-to-treat disorders such as resistant epilepsy, treatment-resistant depression, PTSD, and pain. The company's drugs have been designed to potentially retain the powerful therapeutic aspects of psychedelic and other serotonergic compounds, while minimizing the side effects, thereby creating superior drugs to first-generation compounds, such as psilocybin.","25",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.69,49.61,51.04,48.75,49.21,1.48,3.01,154685.293715,3017,49.8737,123.75,48.53,198255.808393828,2.9,1390,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},23.175,153056,55865452.098457,51.31,"2025-04-22",[182,183,192,203,213,223,234,245,255,266,276,287,298,309,318,328,338,349,360,371,381,392,402,413,422,433,444,454,465,476,487,498,509,520,530,541,551,562,572,583,592,601,612,623,634,643,653,664,675,686,695,706,717,727,738,746,755,762,771,779,787,796,804,812,821,830,837,844,852,861,870,878,886,895,904,913,922,929,938,946,955,964,972,980,988,996,1005,1014,1023,1032,1041,1050,1059,1066,1074,1080,1089,1097,1105,1113,1121,1129,1138,1146,1153,1162,1171,1179,1188,1197,1205,1212,1220,1228,1234,1243,1252,1261,1267,1273,1280,1288,1294,1303,1312,1318,1326,1334,1341,1350,1359,1368,1377,1385,1394,1400,1407,1416,1423,1429,1437,1446,1454,1463,1471,1476,1481,1488,1495,1503,1509,1518,1525,1532,1539,1545,1554,1561,1570,1579,1588,1596,1602,1609,1616,1625,1631,1637,1644,1648,1655,1663,1669,1677,1683,1690,1696,1702,1708,1715,1723,1729,1734,1741,1749,1756,1765,1773,1781,1788,1795,1802,1811,1820,1826,1834,1842,1849,1855,1863,1870,1877,1885,1894,1903,1910,1917,1925,1933,1942,1950,1958,1966,1974,1982,1990,1999,2006,2014,2020,2028,2035,2044,2051,2057,2065,2072,2080,2087,2094,2103,2110,2119,2128,2137,2146,2154,2163,2171,2179,2188,2196,2205,2213,2220,2226,2232,2241,2250,2257,2266,2274,2282,2290,2295,2304,2312,2318,2324,2331,2338,2346,2353,2361,2370,2377,2384,2393,2400,2408,2415,2423,2432,2440,2447,2454,2463,2469,2478,2487,2495,2502,2508,2515,2523,2531,2540,2549,2556,2563,2571,2578,2586,2593,2599,2607,2614,2621,2629,2637,2645,2654,2662,2669,2676,2684,2692,2699,2707,2714,2721,2725,2733,2741,2749,2757,2766,2772,2779,2786,2793,2801,2806,2811,2817,2824,2829,2837,2845,2851,2858,2866,2873,2880,2888,2894,2900,2907,2916,2920,2925,2934,2942,2950,2958,2964,2971,2980,2988,2996,3003,3009,3017,3026,3032,3039,3047,3054,3061,3066,3071,3079,3086,3095,3104],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":26,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",49.54,52.12,-0.61,-1.22,166987.270069,3444,49.6537,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",50,50.956,49.01,49.82,0.08,0.16,79829.253377,2613,50.0014,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",53.165,49.53,49.74,-1.92,-3.72,96761.225395,3595,50.6874,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",52.69,49.553,51.66,-0.14,-0.27,91879.900991,2832,51.1652,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",53.33,54.365,51.41,51.8,-1.71,-3.2,210973.024571,6793,52.6123,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",57.91,58.3,52.905,53.51,-4.41,-7.61,129658.44069,3684,54.8111,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",60.44,56.5,57.92,-2.75,-4.53,90378.755,3120,57.9543,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",60.36,62.45,60.15,60.67,1.21,2.03,65267.882731,2974,61.3525,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",61.98,59.175,59.46,-1.52,-2.49,91656.205428,4610,60.4813,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",61.31,62.11,60.475,60.98,-0.57,-0.93,142386.91454,2783,61.1229,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",60.18,62.26,59.89,61.55,2.44,4.13,67351.131527,3185,61.0359,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",60.22,61.08,57.58,59.11,-1.11,-1.84,97446.771056,2923,59.1343,{"date":310,"open":311,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",61.9,59.245,-3.16,-4.99,58913.260094,2927,60.2827,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":142,"volume":325,"transactions":326,"vwap":327},"2026-09-14",63.3,63.895,62.83,63.38,0.2,42050.479256,2378,63.3453,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",66.25,62.4182,63.18,-1.82,-2.8,129222.47419,3309,64.6251,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",63.98,66,63.19,65,-0.06,-0.09,86708.920777,3279,64.609,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",66.54,67.76,64.7375,65.06,-1.85,-2.76,43212.989714,2329,65.7227,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",65.07,67.77,64.3,66.91,1.75,2.69,65213.359411,3294,66.3445,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":201,"vwap":380},"2026-09-04",67.84,69.065,64.53,65.16,-2.86,-4.2,93012.702258,66.1695,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",71.95,71.97,67.25,68.02,-3.1,-4.36,131265.536422,3482,68.4426,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":127,"volume":399,"transactions":400,"vwap":401},"2026-09-02",71.42,73.33,70.865,71.12,0.28,66989.450563,3043,71.7031,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",70.77,72.585,69.755,70.84,-0.89,-1.24,65838.049307,2653,70.7524,{"date":414,"open":415,"high":416,"low":407,"close":417,"change":73,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",71.83,72.13,71.73,-1.48,52438.425455,2491,71.5351,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",73.58,74.32,72.155,72.81,-1.725,-2.31,107336.564889,4125,72.9631,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",76.69,76.8,73.93,74.535,-2.095,-2.73,61697.671803,2320,75.3449,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":377,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",79.74,79.77,76.415,76.63,-3.6,70644.765921,2838,77.3962,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",78.36,82.5,78.33,79.49,2.465,3.2,159571.713421,5137,80.1007,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",77.05,78.91,74.44,77.025,-0.395,-0.51,107839.277739,4174,77.5477,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",78.89,79.56,77.235,77.42,-1.14,-1.45,165854.857648,5012,78.2746,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",83.35,85,78.37,78.56,-6.18,-7.29,124245.919021,4683,79.9513,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",85.8,87,83.24,84.74,0.7,0.83,116091.131993,3881,84.8667,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",79.48,84.425,78.725,84.04,4.56,5.74,127790.643546,5030,81.9786,{"date":521,"open":522,"high":523,"low":524,"close":511,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",76.42,80.17,75.495,3.04,3.98,311802.108042,6771,77.606,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",77.03,77.98,75.285,76.44,-1.56,-2,151382.531729,5636,77.0534,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",80.25,77,78,-1.37,-1.73,78267.410008,3093,78.5633,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",80.74,81.33,78.35,79.37,-0.88,-1.1,108114.176007,3856,79.8435,{"date":563,"open":564,"high":565,"low":566,"close":543,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",81.05,81.5,79.18,-0.54,-0.67,350375.631686,6796,80.1915,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",78.8,81.3,77.33,80.79,1.46,1.84,118057.847381,4014,79.3856,{"date":584,"open":585,"high":586,"low":545,"close":587,"change":588,"percent_change":333,"volume":589,"transactions":590,"vwap":591},"2026-08-07",81.67,83,79.33,-1.47,156400.714885,3245,79.6609,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":46,"volume":598,"transactions":599,"vwap":600},"2026-08-06",79.72,82.87,80.8,0.8,140840.787109,3610,81.2382,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",77.83,80.1,77.25,80,2.65,3.43,117281.395475,3122,79.2535,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",75.03,79,74.2,77.35,3.57,4.84,167416.326179,4349,76.718,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",73.34,75.404,71.01,73.78,0.52,0.71,275397.614539,6052,73.3593,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":546,"percent_change":305,"volume":640,"transactions":641,"vwap":642},"2026-07-31",73.89,74.49,71.34,73.26,212595.933436,4090,72.5115,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":618,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",71.59,75.5,71.445,74.63,5.02,207012.042096,4180,74.1873,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",72.15,73.14,68.8,71.06,-0.9,-1.25,196804.76106,3464,70.7496,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",72.11,73.01,70.2,71.96,0.05,0.07,238449.943506,4913,71.3955,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",70.92,73.99,70.16,71.91,0.58,0.81,194632.834243,4023,72.6085,{"date":687,"open":384,"high":688,"low":689,"close":690,"change":691,"percent_change":107,"volume":692,"transactions":693,"vwap":694},"2026-07-24",73.495,70.555,71.33,0.04,345921.432631,7001,71.8366,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",74.56,75.31,70.665,71.29,-4.17,-5.53,247973.460515,4299,72.4695,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",76.5,77.01,75.02,75.46,-1.83,-2.37,172278.016703,3555,75.9323,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",74.01,78.46,77.29,2.68,3.59,136165.074449,2941,77.0131,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",75.32,78.1,74.125,74.61,-1.51,-1.98,212181.79426,4133,75.3132,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",73.11,79.2,76.12,1.89,2.55,157400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",75.57,77.65,73,74.23,-1.69,-2.23,329600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":743,"percent_change":744,"volume":761,"transactions":9,"vwap":760},"2026-07-15",73.29,77.175,71.010002,75.92,297400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",76.47,77.5,73.691,74.029999,-1.9,-2.5,249100,{"date":772,"open":535,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",77.089996,73.010002,75.93,-1.91,-2.45,389900,{"date":780,"open":481,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",78.27,71.22,77.84,-0.36,-0.46,331400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",70.49,78.85,70.38,78.2,8.32,11.91,218800,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",63.44,70.24,69.88,5.24,8.11,254100,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",67.87,63.595,64.64,-2.01,-3.02,254200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",67.83,69.415,65.18,66.65,-0.95,-1.41,320800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",67,69.5,65.83,67.6,1.06,1.59,234700,{"date":831,"open":832,"high":833,"low":816,"close":351,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":351},"2026-07-01",70.089996,73.050003,-3.66,-5.21,576300,{"date":838,"open":839,"high":840,"low":841,"close":668,"change":89,"percent_change":842,"volume":843,"transactions":9,"vwap":668},"2026-06-30",69.029999,73.585,68.93,1.47,259500,{"date":845,"open":846,"high":847,"low":816,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",65.92,70.040001,69.18,3.39,5.15,335400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",63.73,66.18,63,65.79,2.15,3.38,365200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",66.13,67.14,63.29,63.64,-2.58,-3.9,152400,{"date":871,"open":872,"high":873,"low":332,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",65.13,68.54,66.22,1.09,1.67,347900,{"date":879,"open":880,"high":881,"low":882,"close":872,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":872},"2026-06-23",63.099998,68.2,63.09,1.64,2.58,235200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",60.92,63.81,60.099998,63.49,2.83,4.67,348100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",61.22,62.55,59,60.66,1.14,1.92,239400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",59.79,61.82,58.105,59.52,-0.3,-0.5,152600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",59.58,60.945,56.47,59.82,0.65,1.1,223500,{"date":923,"open":924,"high":898,"low":899,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",61.86,59.17,-1.78,-2.92,938900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",61.57,63.34,59.21,60.95,-0.62,-1.01,658900,{"date":939,"open":940,"high":941,"low":942,"close":931,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":931},"2026-06-11",61.97,62.168,59.63,0.01,0.02,582700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",67.45,69.87,60.715,61.56,-6.24,-9.2,708300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",66.53,69.975,66.010002,67.8,2.52,3.86,365500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":209,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-08",70.080002,70.71,61.84,65.28,-5.39,352600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",73.64,67.040001,69,-5.5,-7.38,712300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":198,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-04",75.16,76.755,72.7,74.5,0.11,825000,{"date":989,"open":990,"high":491,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",75.64,74.24,74.42,-2.36,-3.07,761500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",80.51,80.893,74.95,76.78,-4.24,-5.23,509100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",87.010002,88.5,80.75,81.019997,-7.05,-8,327400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-29",88.73,90.67,87.4,88.07,-1.42,-1.59,219600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-28",86.75,90.39,86,89.49,2.45,2.81,264500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-27",86.56,92,85.605,87.040001,0.76,0.88,253100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-26",84.32,86.7,83.31,86.28,2.78,3.33,199100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",83.37,86.555,81.61,83.5,0.26,0.31,281100,{"date":1060,"open":1061,"high":1062,"low":447,"close":502,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":502},"2026-05-21",81.31,84.76,0.46,0.56,517800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",76.99,83.12,82.78,8.24,11.05,201400,{"date":1075,"open":616,"high":1076,"low":1077,"close":1078,"change":785,"percent_change":187,"volume":1079,"transactions":9,"vwap":1078},"2026-05-19",75.25,72.985,74.54,235600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",77.029999,79.050003,72.435,75,-2.47,-3.19,357100,{"date":1090,"open":1091,"high":1092,"low":628,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",77.27,81.62,77.47,-0.17,-0.22,269900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",85.22,77.37,77.64,-6.94,-8.21,365400,{"date":1106,"open":1107,"high":1027,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-13",83.63,82.010002,84.58,-0.07,-0.08,147100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":768,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-12",85.63,86.505,83.52,84.65,-2.2,126800,{"date":1122,"open":1123,"high":501,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",85.17,83.755,86.55,1.05,1.23,149000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",89.6,90,85.37,85.5,-3.315,-3.73,149600,{"date":1139,"open":1140,"high":1141,"low":1007,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",89.32,90.074997,88.815,-0.085,-0.1,140100,{"date":1147,"open":1148,"high":1132,"low":1149,"close":1150,"change":722,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",87.9,85.945,88.9,3.11,144800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-05",83.6,87.36,81.352,86.22,2.96,3.56,178600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",86.5,87.5,81.29,83.26,-3.7,-4.25,227200,{"date":1172,"open":1173,"high":1132,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",87.15,86.39,86.96,-0.99,-1.13,379200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",88.97,90.089996,86.58,87.95,-1.16,-1.3,161400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-29",88.3,91,86.36,89.11,0.12,0.13,164400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":660,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-28",88.83,90.5,85.495,88.99,-1.39,274700,{"date":1206,"open":1207,"high":1035,"low":1208,"close":1209,"change":1210,"percent_change":261,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",88.43,88,90.24,1.08,217900,{"date":1213,"open":1214,"high":1215,"low":1027,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-24",88.27,91.115,89.16,0.48,0.54,126200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":588,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-23",90.15,90.69,87.83,88.68,-1.63,191600,{"date":1229,"open":1230,"high":1222,"low":501,"close":1222,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1222},"2026-04-22",87.38,2.73,3.12,153500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-21",90.38,90.865,85.6,87.42,-3.37,-3.71,235300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-20",91.21,92.3,89,90.79,0.89,0.99,77200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-17",90.34,92.39,89.45,89.9,1.25,1.41,115200,{"date":1262,"open":1247,"high":1263,"low":1027,"close":1264,"change":1265,"percent_change":73,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",89.53,88.65,-0.97,198200,{"date":1268,"open":1225,"high":1269,"low":1270,"close":1271,"change":1217,"percent_change":1218,"volume":1272,"transactions":9,"vwap":1271},"2026-04-15",90.275,87.51,89.62,107500,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":96,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",85.21,90.36,89.14,3.96,99100,{"date":1281,"open":1282,"high":501,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-13",84.19,81.99,85.18,1.63,1.95,138100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":993,"percent_change":250,"volume":1293,"transactions":9,"vwap":1292},"2026-04-10",85.58,82.41,83.55,159300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",81.089996,86.44,79.86,85.91,3.15,3.81,241800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",79.8,83.29,76.825,82.76,5.89,7.66,259000,{"date":1313,"open":1314,"high":765,"low":1315,"close":1316,"change":743,"percent_change":961,"volume":1317,"transactions":9,"vwap":1316},"2026-04-07",73.88,71.195,76.87,163800,{"date":1319,"open":1320,"high":544,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-06",72.099998,71.5,74.98,3.52,4.93,164200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":784,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",70.059998,73.080002,68.53,71.46,-0.26,188500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":660,"percent_change":229,"volume":1340,"transactions":9,"vwap":1339},"2026-04-01",74.68,76.2,69.15,71.72,318100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",69.94,75.0049973,69.395,72.97,4.52,6.6,206300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",70.89,72.74,66.2,68.45,-1.65,-2.35,178500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",72.029999,74.65,69.41,70.099998,-3.21,-4.38,177900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",73.46,74.715,72.044998,73.31,-0.79,-1.07,134300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":607,"volume":1384,"transactions":9,"vwap":1382},"2026-03-25",73.77,77.010002,73.41,74.099998,1.91,151200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",71.059998,72.34,69.6,72.19,-0.28,-0.39,68700,{"date":1395,"open":427,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":60,"volume":1399,"transactions":9,"vwap":1397},"2026-03-23",75.7,72.47,0.85,176800,{"date":1401,"open":1402,"high":1078,"low":407,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-20",72.36,71.62,-0.66,-0.91,295700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",70,73.084999,69.328,72.28,2.43,3.48,223900,{"date":1417,"open":759,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":313,"volume":1422,"transactions":9,"vwap":1420},"2026-03-18",71.3,69.51,69.85,-2.28,78700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":416,"change":73,"percent_change":418,"volume":1428,"transactions":9,"vwap":416},"2026-03-17",73.84,76.029999,72.050003,92200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":261,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-16",73.62,76.764,72.93,73.21,1.68,111000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-13",72.83,75.23,70.94,72,-0.25,-0.35,197200,{"date":1447,"open":625,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",75.535,69.010002,72.25,-3.58,-4.72,235000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-11",78.95,80.41,73.885,75.83,-3.8,-4.77,227400,{"date":1464,"open":556,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-10",84.29,79.27,79.63,-0.83,-1.03,112500,{"date":1472,"open":1473,"high":1283,"low":1314,"close":1474,"change":723,"percent_change":893,"volume":1475,"transactions":9,"vwap":1474},"2026-03-09",75.36,80.46,80300,{"date":1477,"open":1380,"high":545,"low":1478,"close":1316,"change":283,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1316},"2026-03-06",73.325,-1.2,116900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":733,"percent_change":768,"volume":1487,"transactions":9,"vwap":1486},"2026-03-05",79.31,80.5,77.21,77.8,149400,{"date":1489,"open":606,"high":1490,"low":1491,"close":1483,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2026-03-04",81.050003,79.26,-0.69,-0.86,63900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":606,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":606},"2026-03-03",80.4,81,78.575,-2.81,-3.39,67600,{"date":1504,"open":1010,"high":1505,"low":1506,"close":1507,"change":936,"percent_change":1479,"volume":1508,"transactions":9,"vwap":1507},"2026-03-02",83.27,79.39,82.81,76400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",84.25,86.125,81.040001,83.82,-1.68,-1.96,54600,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1134,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1134},"2026-02-26",90.95,84.26,-4.5,-5,97600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1132,"change":1530,"percent_change":89,"volume":1531,"transactions":9,"vwap":1132},"2026-02-25",89.99,90.99,87.28,0.91,72300,{"date":1533,"open":1534,"high":1191,"low":1134,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",86.25,89.089996,2.59,2.99,94200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1164,"change":89,"percent_change":60,"volume":1544,"transactions":9,"vwap":1164},"2026-02-23",86.26,86.89,80.68,109600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",85.11,87.78,82.71,85.48,-0.6,-0.7,87500,{"date":1555,"open":1556,"high":1125,"low":545,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-19",79.21,86.080002,5.78,7.2,117600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-18",83.79,84.31,80.135,80.3,-3.61,-4.3,53500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-17",77.6,84.66,76.33,83.91,6.01,7.72,61500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-13",80.83,82.88,74.21,77.9,-2.67,-3.31,74100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":607,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",77.92,81.12,74.955,80.57,3.4,216600,{"date":1597,"open":646,"high":1598,"low":1599,"close":1590,"change":525,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1590},"2026-02-11",78.305,73.735,4.06,165300,{"date":1603,"open":1604,"high":1485,"low":1605,"close":1606,"change":1607,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-10",76.22,74.019997,74.88,0,77800,{"date":1610,"open":764,"high":1611,"low":1612,"close":1606,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1606},"2026-02-09",78.34,73.61,-1.09,-1.43,77400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",74.79,77.75,74.627,75.97,2.89,3.95,116500,{"date":1626,"open":1627,"high":1498,"low":1628,"close":1329,"change":927,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1329},"2026-02-05",75.26,72.074997,-3.84,128900,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1443,"volume":1358,"transactions":9,"vwap":1635},"2026-02-04",76.79,72.82,76,-0.19,{"date":1638,"open":1639,"high":1498,"low":1640,"close":1641,"change":777,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-03",78.51,75.58,76.19,-3.12,78600,{"date":1645,"open":1485,"high":489,"low":544,"close":1646,"change":1249,"percent_change":901,"volume":1647,"transactions":9,"vwap":1646},"2026-02-02",78.64,165700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1619,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1619},"2026-01-30",81.7,77.4,-4.73,-5.73,197100,{"date":1656,"open":1657,"high":1658,"low":615,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",80.24,84.45,82.48,2.24,2.79,122800,{"date":1664,"open":490,"high":1665,"low":1657,"close":1657,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1657},"2026-01-28",85.42,-4.76,-5.6,72800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":490,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":490},"2026-01-27",85.3,87.58,83.495,-1.15,-1.33,81600,{"date":1678,"open":1025,"high":501,"low":490,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-26",86.15,-0.85,-0.98,49300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":501,"change":1501,"percent_change":1688,"volume":1689,"transactions":9,"vwap":501},"2026-01-23",89.71,89.835,86.010002,-3.75,81700,{"date":1691,"open":1692,"high":1191,"low":1692,"close":1026,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1026},"2026-01-22",86.53,4.35,5.06,124100,{"date":1697,"open":1045,"high":1164,"low":1698,"close":1699,"change":525,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-21",81.72,86.040001,3.66,84300,{"date":1703,"open":1704,"high":1247,"low":1705,"close":586,"change":1523,"percent_change":1706,"volume":1707,"transactions":9,"vwap":586},"2026-01-20",87.099998,82.050003,-5.68,272800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1208,"change":776,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1208},"2026-01-16",89.59,89.67,86.695,-2.12,129400,{"date":1716,"open":1717,"high":1718,"low":1548,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-15",88.8,90.3,89.91,-0.31,-0.34,90400,{"date":1724,"open":1132,"high":1725,"low":1726,"close":1727,"change":682,"percent_change":1530,"volume":1728,"transactions":9,"vwap":1727},"2026-01-14",91.5,88.31,90.22,96100,{"date":1730,"open":1731,"high":1035,"low":1731,"close":1732,"change":159,"percent_change":505,"volume":1733,"transactions":9,"vwap":1732},"2026-01-13",87.79,89.41,184700,{"date":1735,"open":1199,"high":1736,"low":1737,"close":1738,"change":902,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-12",90.029999,85.93,88.67,2.21,107900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1025,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1025},"2026-01-09",90.12,92.735,85.645,-3.26,-3.62,182100,{"date":1750,"open":1751,"high":1751,"low":1046,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-08",95.62,90.010002,-5.975,-6.22,975500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",91.64,99.71,79.5,95.985,2.775,2.98,463800,{"date":1766,"open":1767,"high":25,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",119.8,89.287,93.21,13.2,16.5,1123000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",83.21,72.035004,80.010002,-3.45,-4.13,261800,{"date":1782,"open":1783,"high":1109,"low":1635,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",79.51,83.46,5.42,6.95,311300,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1622,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",75.11,80.9,78.040001,2.19,323100,{"date":1796,"open":1797,"high":1498,"low":1396,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-30",78.26,75.85,-2.27,-2.91,263400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-29",81.27,82.099998,77.7,78.12,-4,-4.87,141800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-26",85.040001,88.665,81.55,82.12,-2.54,-3,188000,{"date":1821,"open":1118,"high":1822,"low":1823,"close":1573,"change":1824,"percent_change":1063,"volume":1825,"transactions":9,"vwap":1573},"2025-12-24",89.707,84,0.39,117900,{"date":1827,"open":1828,"high":1692,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-23",83.089996,82.905,84.27,1.26,1.52,109300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1176,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-22",83.25,84.915,81.935,83.010002,-1.18,180400,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1823,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1823},"2025-12-19",78.49,87.6,5.12,6.49,159100,{"date":1850,"open":1851,"high":1851,"low":1486,"close":1852,"change":953,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-18",88.080002,78.88,-10.45,184100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1851,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1851},"2025-12-17",93.7,94,83.4,-5.91,-6.29,204900,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":793,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-16",84.81,97.75,93.99,9.71,351000,{"date":1871,"open":1872,"high":1208,"low":1873,"close":1874,"change":20,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-15",85.15,84.85,85.67,1.76,115000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1282,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1282},"2025-12-12",89.21,93.4,81.911,-4.82,-5.42,84200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-11",84.8,92.831,79.16,89.010002,4.62,5.47,142900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-10",77.63,86.725,77.53,84.39,6.99,9.03,88100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1651,"change":209,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1651},"2025-12-09",80.2,81.92,77.099998,-4.59,68800,{"date":1911,"open":1912,"high":1208,"low":1913,"close":1591,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1591},"2025-12-08",80.63,75.07,0.62,0.77,167800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1484,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1484},"2025-12-05",72.98,82,72.14,8,11.03,196700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":536,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-04",72.69,74.050003,71.099998,72.5,-2.11,125300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-03",70.5,74.78,69.118,74.059998,3.72,5.29,364800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1195,"volume":1949,"transactions":9,"vwap":1947},"2025-12-02",69.95,75.99,69.7,70.34,0.09,283400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":122,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-01",69.75,71.87,68.43,70.25,0.36,105000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1409,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1409},"2025-11-28",67.12,71.49,66.14,3.84,5.8,53900,{"date":1967,"open":1968,"high":1960,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-26",65.74,64,66.16,0.63,0.96,56400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1694,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-25",60.77,65.84,59.0099983,65.53,8.37,91100,{"date":1983,"open":1984,"high":1985,"low":899,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-24",59.049999,60.89,60.47,1.88,3.21,89900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-21",57.32,60.23,56.65,58.59,1.15,2,255800,{"date":2000,"open":899,"high":2001,"low":2002,"close":2003,"change":1680,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-20",60.4,57.11,57.44,-1.46,92600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1064,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-19",57.51,59.39,57.0099983,58.29,0.97,118700,{"date":2015,"open":2002,"high":2016,"low":2002,"close":2017,"change":219,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-18",59.91,57.73,-0.47,201800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":986,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-17",57.83,61,57,58,0.19,222300,{"date":2029,"open":2030,"high":2031,"low":37,"close":2032,"change":2018,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-14",57.29,60.425,57.89,-0.81,207300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-13",60.42,61.808,56.41,58.36,-1.79,-2.98,359400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":259,"change":1530,"percent_change":2049,"volume":2050,"transactions":9,"vwap":259},"2025-11-12",59.99,61.5,58.5,1.54,287700,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":344,"percent_change":1144,"volume":2056,"transactions":9,"vwap":2055},"2025-11-11",59.26,55.0099983,59.24,485000,{"date":2058,"open":899,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-10",60.5,57.87,59.3,0.51,0.87,259700,{"date":2066,"open":2067,"high":2061,"low":2068,"close":2069,"change":722,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-07",57.71,55.5,58.79,4.78,82600,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-06",52.13,56.82,56.11,3.94,7.55,108100,{"date":2081,"open":2082,"high":2083,"low":194,"close":2084,"change":1039,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-05",51.21,53.45,52.17,1.72,83200,{"date":2088,"open":2089,"high":2090,"low":194,"close":2091,"change":1094,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-04",51.099998,52.53,51.29,-0.33,141600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-03",55.09,56,51,51.46,-3.29,-6.01,74000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":398,"percent_change":2062,"volume":2109,"transactions":9,"vwap":2108},"2025-10-31",54.41,55.515,52.4,54.75,124600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-30",52.91,55.41,52.040001,54.47,0.53,0.98,47300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-29",56.77,57.545,53.46,53.94,-3.52,-6.13,106800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-28",58.97,59.047001,54.59,57.46,-1.32,-2.25,194500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-27",62.23,63.675,57.23,58.78,-2.4,-3.92,260900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":784,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-24",62.2,64.805,60.79,61.18,-0.58,302500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-23",62.15,64.6,61.049999,61.54,-0.65,-1.05,204400,{"date":2164,"open":2165,"high":1946,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-22",69.69,59.85,62.19,-7.24,-10.43,149300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1939,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-21",66.49,69.47,64.17,69.43,5.66,258600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-20",63.39,67.67,62.205,65.71,2.57,4.07,186300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1746,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-17",65.69,69.72,62.62,63.14,-4.91,81100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-16",67.96,70.185,63.7,66.4,-1.64,-2.41,108700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2092,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-15",68.69,70.23,63.605,68.040001,-0.48,201600,{"date":2214,"open":2215,"high":2216,"low":2024,"close":2217,"change":1594,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-14",63.02,69.53,68.37,5.23,195700,{"date":2221,"open":866,"high":2222,"low":2223,"close":2224,"change":1435,"percent_change":607,"volume":2225,"transactions":9,"vwap":2224},"2025-10-13",65.4,58.64,64.97,85300,{"date":2227,"open":2228,"high":2229,"low":2166,"close":865,"change":1987,"percent_change":2230,"volume":2231,"transactions":9,"vwap":865},"2025-10-10",61.7,64.95,3.06,112100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-09",55.83,61.72,54.69,61.41,6.21,11.25,151500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-08",51.3,55.707,49.84,55.2,4.37,8.6,76500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":568,"percent_change":1186,"volume":2256,"transactions":9,"vwap":2255},"2025-10-07",51.58,53.88,48.935,50.83,54800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-06",53.07,54,50.09,51.5,-1.76,-3.3,85600,{"date":2267,"open":2268,"high":2075,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-03",56.29,53.22,53.26,-2.74,-4.89,99800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2097,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2097},"2025-10-02",59.76,60,55.63,-1.95,-3.36,105200,{"date":2283,"open":2023,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-01",61.69,57.13,57.95,-2.71,-4.47,79500,{"date":2291,"open":2292,"high":2235,"low":2292,"close":900,"change":1988,"percent_change":2293,"volume":2294,"transactions":9,"vwap":900},"2025-09-30",57.76,5.59,66400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-29",53.21,59.75,52.165,57.45,4.73,8.97,77700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":630,"volume":2311,"transactions":9,"vwap":2309},"2025-09-26",52.35,54.115,51.11,52.72,0.37,61700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2306,"change":2317,"percent_change":367,"volume":1544,"transactions":9,"vwap":2306},"2025-09-25",50.2,52.37,48.9,1.37,{"date":2319,"open":197,"high":2320,"low":2321,"close":2322,"change":1039,"percent_change":1875,"volume":2323,"transactions":9,"vwap":2322},"2025-09-24",52.16,49,50.98,57600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":936,"percent_change":734,"volume":2330,"transactions":9,"vwap":2329},"2025-09-23",51.6,52.11,49.084999,50.099998,42900,{"date":2332,"open":2333,"high":2334,"low":2329,"close":2308,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2308},"2025-09-22",51.39,52.935,-2.17,-4.07,63800,{"date":2339,"open":2329,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-19",54.63,50.0099983,53.28,3.135,6.25,182000,{"date":2347,"open":2348,"high":228,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-18",44.28,50.145,5.465,12.23,416500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1356,"volume":2360,"transactions":9,"vwap":2358},"2025-09-17",45.5,46.505,44.25,44.68,-0.75,25800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-16",48.66,49.375,45.12,45.43,-3.23,-6.64,38700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2363,"change":345,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2363},"2025-09-15",48.8,48.84,48,-0.18,34400,{"date":2378,"open":2379,"high":2379,"low":2380,"close":18,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":18},"2025-09-12",49.49,47.805,-0.63,-1.28,80400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-11",42.67,49.39,42.515,49.38,7.21,17.1,73700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1607,"percent_change":1607,"volume":2399,"transactions":9,"vwap":2398},"2025-09-10",42,42.86,41.48,42.17,87200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2398,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2398},"2025-09-09",42.94,42.99,39.697,-0.8,-1.86,106700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":38,"percent_change":2414,"volume":1279,"transactions":9,"vwap":2413},"2025-09-08",42.5,43.484,41.0099983,42.97,1.73,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":229,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-05",43.13,43.99,41.51,42.24,-3.89,44000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-04",44.65,46.44,41.57,43.95,0.68,1.57,461100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-03",38.23,43.5,43.27,4.47,11.52,35100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1143,"percent_change":1095,"volume":2446,"transactions":9,"vwap":2445},"2025-09-02",39.18,39.95,38,38.8,32800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1688,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-29",42.44,38.56,38.885,-8.8,29400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-28",43.36,44.37,42.040001,42.635,-0.725,-1.67,38800,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2456,"change":819,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2456},"2025-08-27",45,42.55,-3.15,74400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-26",41.11,44.78,41,44.77,3.07,7.36,33400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-25",44.18,44.27,41.52,41.7,-2.26,-5.14,21100,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-22",42.21,44.245,43.96,1.83,4.34,29100,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":408,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-21",43.4,41.851,42.13,-2.07,15000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2504,"change":1824,"percent_change":1530,"volume":2507,"transactions":9,"vwap":2504},"2025-08-20",43.02,43.2,41.47,33700,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":927,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-19",46.13,41.23,42.63,-6.41,61200,{"date":2516,"open":2517,"high":2518,"low":2473,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",41.42,45.73,45.55,3.73,8.92,48200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":752,"volume":2530,"transactions":9,"vwap":2528},"2025-08-15",43.43,43.72,40.9,41.82,-0.72,51100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-14",40.5,44.5,40.055,42.54,1.995,4.92,71000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-13",40.2,42.11,39.5,40.545,1.055,2.67,30900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":159,"percent_change":1383,"volume":2555,"transactions":9,"vwap":2554},"2025-08-12",39.13,42.995,38.625,39.49,77900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1110,"percent_change":2375,"volume":2562,"transactions":9,"vwap":2561},"2025-08-11",37.7,41.014999,37.472,38.75,53100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":1196,"transactions":9,"vwap":2568},"2025-08-08",35.13,42.69,34.186,38.82,4.02,11.55,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1374,"percent_change":2577,"volume":2303,"transactions":9,"vwap":2576},"2025-08-07",35.98,36.25,34.455,34.8,-2.22,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2062,"volume":2585,"transactions":9,"vwap":2583},"2025-08-06",35.64,35.95,33.96,35.59,0.18,31000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":344,"percent_change":1094,"volume":2592,"transactions":9,"vwap":2591},"2025-08-05",35.83,36.72,34.4,35.41,39500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2596,"change":579,"percent_change":1892,"volume":2598,"transactions":9,"vwap":2596},"2025-08-04",34,35.47,32.5,45400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":218,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-01",33.32,34.365,31.98,33.63,-0.41,43100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":944,"percent_change":107,"volume":2613,"transactions":9,"vwap":2612},"2025-07-31",33.6,34.22,31.8,33.77,33000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1375,"percent_change":994,"volume":2620,"transactions":9,"vwap":2619},"2025-07-30",33.46,36.5,33.205,33.75,29700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1972,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-29",34.17,35,32.729,34.82,2.84,37400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1522,"volume":2636,"transactions":9,"vwap":2634},"2025-07-28",35.79,36.99,33.426,33.86,-1.595,86900,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-25",32,37.59,35.455,3.465,10.83,96200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-24",30.18,32.64,29.28,31.99,2.11,7.06,54300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2642,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-23",26.85,30.5,26.73,29.88,13.12,58700,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":1126,"volume":2668,"transactions":9,"vwap":2666},"2025-07-22",25.77,26.61,26.415,0.275,17600,{"date":2670,"open":2665,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1111,"volume":2675,"transactions":9,"vwap":2673},"2025-07-21",26.83,25.564,26.14,-0.02,27000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":919,"volume":2683,"transactions":9,"vwap":2681},"2025-07-18",26.34,26.77,25.775,26.16,0.17,25300,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-17",24.61,26.37,25.99,1.17,4.71,24700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1063,"percent_change":743,"volume":2698,"transactions":9,"vwap":2697},"2025-07-16",24.77,25.059999,24,24.82,12600,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-15",25.96,24.33,24.36,-1.29,-5.03,22300,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":849,"volume":2713,"transactions":9,"vwap":2711},"2025-07-14",24.6,25.68,25.65,0.84,18400,{"date":2715,"open":2716,"high":2716,"low":2709,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-11",25.5,24.81,-1.12,-4.32,19900,{"date":2722,"open":2671,"high":2671,"low":2716,"close":2723,"change":2160,"percent_change":777,"volume":2724,"transactions":9,"vwap":2723},"2025-07-10",25.93,37000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1551,"volume":2732,"transactions":9,"vwap":2730},"2025-07-09",26.43,27.5,26.41,26.58,-0.16,40200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2620,"transactions":9,"vwap":2738},"2025-07-08",27,27.089001,26.084999,26.74,-0.59,-2.16,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-07",28,26.55,27.33,-1.04,-3.67,33500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1956,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-03",28.15,28.94,27.049999,28.37,1.29,19000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-02",26.64,28.82,26.59,28.01,1.43,5.38,94100,{"date":2767,"open":2768,"high":2759,"low":2769,"close":2730,"change":2770,"percent_change":2771,"volume":2453,"transactions":9,"vwap":2730},"2025-07-01",25.44,25.258,0.47,1.8,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2776,"change":2627,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",23.98,26.86,26.11,12.2,51900,{"date":2780,"open":2781,"high":2782,"low":176,"close":2783,"change":733,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-27",24.92,25.61,23.27,-6.09,627900,{"date":2787,"open":2788,"high":2789,"low":2696,"close":2790,"change":2134,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-26",26.09,26.717,24.78,-5.06,74900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":768,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-25",28.48,28.49,26,26.1,-6.79,39100,{"date":2802,"open":2803,"high":2743,"low":2744,"close":2743,"change":1530,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2743},"2025-06-24",27.09,3.36,17900,{"date":2807,"open":2808,"high":2809,"low":2797,"close":2803,"change":1095,"percent_change":2033,"volume":2810,"transactions":9,"vwap":2803},"2025-06-23",27.35,28.97,31900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2815,"change":557,"percent_change":1642,"volume":2816,"transactions":9,"vwap":2815},"2025-06-20",28.52,29.35,27.31,13000,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":2822,"percent_change":2823,"volume":2756,"transactions":9,"vwap":2821},"2025-06-18",27.7,29,28.19,0.5,1.81,{"date":2825,"open":2754,"high":2754,"low":2826,"close":2826,"change":2827,"percent_change":2279,"volume":2828,"transactions":9,"vwap":2826},"2025-06-17",27.69,-0.55,6200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":137,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-06-16",28.02,28.74,27.8,28.24,2.39,6000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2405,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-13",27.75,28.704,27.51,27.58,-2.82,10200,{"date":2846,"open":2728,"high":2847,"low":2728,"close":2848,"change":1971,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-12",28.7,28.38,2.27,7900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2839,"change":2856,"percent_change":305,"volume":2857,"transactions":9,"vwap":2839},"2025-06-11",28.018,28.29,27.4,-0.52,11000,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1824,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-10",28.445,28.89,27.64,28.27,1.4,28400,{"date":2867,"open":2868,"high":2796,"low":2869,"close":2870,"change":2871,"percent_change":2117,"volume":2872,"transactions":9,"vwap":2870},"2025-06-09",27.85,27.67,27.88,0.27,7400,{"date":2874,"open":2875,"high":2820,"low":2876,"close":2877,"change":2878,"percent_change":2529,"volume":2879,"transactions":9,"vwap":2877},"2025-06-06",28.1,27.498,27.61,-0.2,20000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1056,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",27.46,28.31,27.3,27.81,0.94,15800,{"date":2889,"open":2882,"high":2875,"low":2890,"close":2891,"change":1948,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-04",27.11,27.55,0.33,10600,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2882,"change":1493,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2882},"2025-06-03",27.255,28.975,-3.04,28900,{"date":2901,"open":2688,"high":2902,"low":2688,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-02",28.55,28.32,2.37,9.13,46600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-30",27.25,27.38,25.295,25.95,-1.4,-5.12,26300,{"date":2917,"open":2918,"high":2918,"low":2761,"close":2808,"change":1607,"percent_change":1607,"volume":2919,"transactions":9,"vwap":2808},"2025-05-29",27.99,11900,{"date":2921,"open":2728,"high":2922,"low":2923,"close":2808,"change":345,"percent_change":2092,"volume":2924,"transactions":9,"vwap":2808},"2025-05-28",29.233,26.301,25600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-27",29.57,29.712,27.275,27.44,-1.57,-5.41,39600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1808,"volume":2941,"transactions":9,"vwap":2939},"2025-05-23",30.67,31.204,28.28,29.01,-1.21,26800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1492,"volume":2949,"transactions":9,"vwap":2947},"2025-05-22",30.12,30.96,29.29,30.22,-0.21,36600,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2486,"transactions":9,"vwap":2955},"2025-05-21",32.099998,32.12,29.5,30.43,-2.03,-6.25,{"date":2959,"open":2639,"high":2960,"low":2961,"close":2962,"change":2770,"percent_change":842,"volume":2963,"transactions":9,"vwap":2962},"2025-05-20",33.182,31,32.46,40500,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2650,"change":936,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2650},"2025-05-19",32.61,33.9,31.265,-3.06,31600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-16",32.18,34.881,32.13,33,0.64,1.98,44600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":137,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-15",31.76,32.56,31.065001,32.36,2.08,15900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1405,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-14",32.27,33.12,31.55,31.7,-2.79,29300,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2966,"change":112,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2966},"2025-05-13",35.85,37,31.85,-0.03,71300,{"date":3004,"open":3005,"high":2595,"low":3006,"close":3007,"change":1195,"percent_change":127,"volume":3008,"transactions":9,"vwap":3007},"2025-05-12",33.0099983,30.81,32.62,31700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":82,"volume":3016,"transactions":9,"vwap":3014},"2025-05-09",32.63,33.65,32.035,32.49,0.43,24000,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-08",30.57,32.344,29.59,32.060001,1.96,6.51,25900,{"date":3027,"open":3028,"high":3028,"low":3029,"close":3030,"change":1210,"percent_change":1939,"volume":3031,"transactions":9,"vwap":3030},"2025-05-07",31.75,29.745,30.1,27500,{"date":3033,"open":3034,"high":3034,"low":3035,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-06",32.75,29.02,-2.19,-7.02,24100,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2042,"volume":3046,"transactions":9,"vwap":3044},"2025-05-05",32.080002,32.426,30.15,31.21,-0.96,11700,{"date":3048,"open":3049,"high":2973,"low":3050,"close":3051,"change":3052,"percent_change":1694,"volume":3053,"transactions":9,"vwap":3051},"2025-05-02",31.33,31.030001,32.17,1.55,17400,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1111,"percent_change":1332,"volume":3060,"transactions":9,"vwap":3059},"2025-05-01",31.13,31.275,29.82,30.62,18100,{"date":3062,"open":3063,"high":3064,"low":2847,"close":3065,"change":1636,"percent_change":935,"volume":2800,"transactions":9,"vwap":3065},"2025-04-30",30.01,31.4,30.7,{"date":3067,"open":2991,"high":2991,"low":3068,"close":3069,"change":2704,"percent_change":3070,"volume":2941,"transactions":9,"vwap":3069},"2025-04-29",30.37,30.89,-4.01,{"date":3072,"open":3073,"high":3074,"low":3075,"close":2973,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2973},"2025-04-28",33.09,33.472,31.635,-0.53,-1.62,26900,{"date":3080,"open":3081,"high":3082,"low":2639,"close":3083,"change":3084,"percent_change":1713,"volume":3085,"transactions":9,"vwap":3083},"2025-04-25",33.8,33.822,32.71,-0.71,50400,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-04-24",34.69,34.733,33.233,33.42,-0.68,-1.99,23800,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-04-23",34.5,35.94,33.52,34.099998,0.6,1.79,37600,{"date":180,"open":3105,"high":3106,"low":3107,"close":3108,"change":505,"percent_change":3109,"volume":3110,"transactions":9,"vwap":3108},32.67,33.769,32.361,33.5,2.54,22800]