[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBM":3,"homepage-market-summary":30,"stock-historical-PBM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PBM","2026-10-07",{"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},"Psyence Biomedical Ltd. Common Shares","Nasdaq",null,"Common Stock","Psyence Biomedical Ltd is a life science biotechnology company pioneering the use of natural psychedelics in mental health and wellbeing. It develops natural psilocybin products for the healing of psychological trauma and its mental health consequences in the context of palliative care. The company has commenced the clinical trial process to evaluate the safety and efficacy of its product candidates. It cultivates natural psilocybin mushrooms at its federally licensed facility in Southern Africa. This product is produced for export to its partners across the world to be processed into a standardized encapsulated product.","12",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},4.88,4.93,5.1,4.835,5.02,-0.14,-2.79,16199.021787,257,4.9156,175.78125,1.92,728679.7035283307,1.7,1210,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},468.35938,510744,186421599.585611,-97.16,"2025-04-25",[183,184,194,204,214,225,236,246,257,265,276,286,296,306,316,327,337,347,358,366,375,386,397,408,419,429,437,447,456,466,475,483,491,502,511,521,532,542,552,562,571,580,590,598,605,614,624,632,641,651,662,671,679,688,698,707,712,721,726,732,738,742,747,752,757,762,765,769,774,778,783,786,792,798,804,808,813,817,823,827,832,838,842,848,855,860,865,872,878,883,890,895,900,907,914,919,926,932,940,944,952,959,967,974,979,987,993,1000,1007,1014,1022,1028,1034,1042,1051,1060,1068,1076,1085,1093,1102,1108,1114,1120,1125,1131,1137,1144,1151,1156,1162,1170,1176,1183,1188,1194,1199,1202,1206,1210,1217,1222,1224,1227,1232,1236,1240,1244,1248,1252,1256,1261,1265,1270,1274,1278,1284,1290,1295,1300,1305,1313,1318,1323,1328,1333,1338,1342,1348,1352,1359,1365,1372,1380,1389,1397,1406,1415,1422,1430,1436,1441,1448,1455,1463,1471,1478,1484,1491,1497,1506,1513,1519,1526,1535,1543,1551,1560,1566,1575,1584,1593,1600,1605,1611,1619,1626,1633,1639,1648,1655,1660,1667,1673,1679,1686,1690,1696,1702,1708,1715,1722,1728,1736,1743,1751,1760,1767,1774,1783,1789,1796,1802,1810,1816,1822,1828,1836,1842,1848,1854,1861,1870,1875,1883,1889,1895,1902,1908,1914,1922,1928,1936,1942,1947,1951,1959,1965,1970,1976,1983,1989,1995,2003,2011,2018,2026,2031,2037,2043,2047,2054,2059,2064,2069,2074,2082,2088,2094,2100,2105,2110,2116,2119,2124,2128,2133,2139,2145,2150,2156,2163,2170,2177,2183,2190,2196,2203,2210,2219,2228,2236,2245,2252,2261,2270,2278,2284,2292,2299,2307,2314,2319,2326,2333,2341,2348,2354,2363,2366,2373,2380,2387,2394,2400,2407,2414,2420,2427,2435,2443,2451,2458,2465,2473,2480,2486,2493,2499,2506,2513,2521,2528,2534,2541,2549,2555,2561,2567,2574,2581,2587,2594,2598,2602,2609,2617,2626,2633,2640,2647,2654,2661,2667,2674],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",5.08,5.3,4.8901,-0.06,-1.18,51188.3508,457,5.0614,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",5.27,5.56,4.96,-0.08,-1.55,145550.692414,1230,5.3146,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":116,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",5.52,5.6325,5.12,5.16,-5.84,75147.087057,429,5.3076,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",5.42,5.7,5.4,5.48,0.02,0.37,14963.38178,237,5.5052,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",5.43,5.7213,5.38,5.46,0.03,0.55,17933.66588,355,5.4821,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",5.68,5.7304,5.41,-0.235,-4.15,27742.907617,339,5.5233,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",5.59,5.8199,5.51,5.665,0.105,1.89,48325.454764,769,5.685,{"date":258,"open":259,"high":260,"low":240,"close":197,"change":101,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",5.81,5.96,-5.12,110555.852774,1216,5.7037,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",6.19,6.37,5.61,5.86,-0.45,-7.13,137649.637864,916,6.0108,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",5.87,7.1854,6.31,0.21,3.44,295247.062434,2888,6.5568,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",6.5,5.85,6.1,-0.42,-6.44,179233.033721,2324,6.1073,{"date":297,"open":298,"high":299,"low":288,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",6.64,6.9,6.52,-0.105,-1.58,91314.802019,869,6.7106,{"date":307,"open":308,"high":309,"low":267,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",6.3,6.85,6.625,0.305,4.83,134681.167644,1091,6.5613,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",5.84,6.6699,5.7005,6.32,0.5,8.59,134918.593443,1155,6.2461,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":162,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",6.03,6.06,5.8,5.82,-4.12,40465.482266,555,5.9272,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":71,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",5.92,6.269,5.7134,6.07,1.17,67933.710853,594,5.9483,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",5.44,6.14,5.39,6,0.6,11.11,171772.600352,1929,5.8566,{"date":359,"open":19,"high":360,"low":16,"close":218,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",5.6295,0.43,8.65,134486.349775,962,5.3392,{"date":367,"open":368,"high":208,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":255,"vwap":374},"2026-09-10",4.73,4.6806,4.97,0.13,2.69,56612.89307,4.8753,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",4.68,4.98,4.55,4.84,0.1,2.11,86519.901134,1039,4.8006,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",4.58,4.848,4.53,4.74,0.2,4.41,70028.638063,703,4.7498,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",4.38,4.71,4.325,4.54,0.11,2.48,27766.62053,329,4.5287,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",4.31,4.6,4.26,4.43,0.06,1.37,21419.3314,317,4.4478,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",4.35,4.5,4.275,4.37,0,21351.779551,225,4.376,{"date":430,"open":431,"high":424,"low":432,"close":424,"change":231,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",4.3,4.2101,0.69,17590.7244,486,4.3109,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":371,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",4.22,4.3999,4.1,4.34,3.09,26537.772132,259,4.2442,{"date":448,"open":424,"high":424,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",4.185,4.21,-0.1,-2.32,16078.318793,247,4.2461,{"date":457,"open":458,"high":459,"low":460,"close":410,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",4.36,4.482,4.25,-0.01,-0.23,20281.4348,254,4.3448,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":343,"volume":472,"transactions":473,"vwap":474},"2026-08-26",4.28,4.495,4.32,0.05,42592.9653,345,4.3782,{"date":476,"open":439,"high":477,"low":439,"close":478,"change":471,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",4.44,4.27,1.18,43670.4382,368,4.3122,{"date":484,"open":485,"high":442,"low":486,"close":439,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":439},"2026-08-24",4.29,4.14,-0.11,-2.54,37618.912557,360,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",4,4.49,3.914,4.33,0.4,10.18,103388.4109,613,4.2014,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":242,"volume":508,"transactions":509,"vwap":510},"2026-08-20",4.02,3.73,3.93,-0.17,55147.98196,349,3.8812,{"date":512,"open":513,"high":514,"low":515,"close":441,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",4.45,4.69,3.9075,-0.37,-8.28,203836.04482,1537,4.3044,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",3.6,5,3.52,4.47,0.86,23.82,851346.829269,8466,4.4126,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":371,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",3.42,3.7898,3.4104,3.61,3.74,40595.860587,585,3.6288,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":199,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",3.51,3.57,3.43,3.48,-2.25,18606.513955,243,3.4994,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":281,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",3.31,3.58,3.22,3.56,6.27,29663.200194,482,3.4083,{"date":563,"open":564,"high":565,"low":554,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":445,"vwap":570},"2026-08-12",3.38,3.4853,3.35,-0.05,-1.47,23453.069778,3.3592,{"date":572,"open":573,"high":574,"low":566,"close":575,"change":199,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",3.46,3.49,3.4,-2.3,17458.8979,238,3.4014,{"date":581,"open":582,"high":583,"low":584,"close":547,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",3.5,3.55,3.4618,0.01,0.29,28965.587754,328,3.4997,{"date":591,"open":523,"high":523,"low":592,"close":593,"change":145,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",3.45,3.47,-0.57,60496.632511,496,3.5199,{"date":599,"open":600,"high":555,"low":600,"close":574,"change":392,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",3.23,6.08,117033.4193,894,3.4162,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":381,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",3.3,3.1511,3.29,3.13,60397.228639,426,3.2283,{"date":615,"open":616,"high":607,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",3.15,3.0801,3.19,0.04,1.27,32777.04647,336,3.1812,{"date":625,"open":626,"high":626,"low":627,"close":616,"change":145,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",3.24,3.065,-0.63,31181.642756,446,3.1794,{"date":633,"open":634,"high":626,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":616},"2026-07-31",3.21,3.05,3.17,-0.19,-5.65,67793.6571,923,{"date":642,"open":643,"high":538,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",3.06,3,3.36,0.38,12.75,428443.720019,2289,3.4324,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",3.16,3.1999,2.96,2.98,-0.18,-5.7,17421.839262,301,3.0189,{"date":663,"open":635,"high":664,"low":665,"close":653,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",3.19738,2.9601,0.12,3.95,49429.056709,528,3.0843,{"date":672,"open":673,"high":87,"low":674,"close":87,"change":675,"percent_change":635,"volume":676,"transactions":677,"vwap":678},"2026-07-27",2.99,2.8501,0.09,32229.128749,472,2.989,{"date":680,"open":681,"high":644,"low":682,"close":683,"change":371,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",2.94,2.8,2.95,4.61,39037.353073,589,2.9025,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",3.03,2.73,2.82,-0.13,-4.41,62243.783131,675,2.8312,{"date":699,"open":700,"high":700,"low":701,"close":683,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",3.11,2.84,-0.16,-5.14,55391.2419,512,2.9837,{"date":708,"open":600,"high":600,"low":87,"close":700,"change":567,"percent_change":302,"volume":709,"transactions":710,"vwap":711},"2026-07-21",75354.4371,507,3.1102,{"date":713,"open":714,"high":715,"low":716,"close":653,"change":675,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",3.1,3.26,3.0401,2.93,86264.416601,514,3.1458,{"date":722,"open":87,"high":616,"low":681,"close":723,"change":414,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-17",3.07,1.99,89300,{"date":727,"open":635,"high":653,"low":728,"close":729,"change":666,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-16",2.9,3.01,4.15,375000,{"date":733,"open":734,"high":655,"low":735,"close":734,"change":220,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",2.89,2.83,0.7,410700,{"date":739,"open":681,"high":655,"low":692,"close":740,"change":220,"percent_change":736,"volume":741,"transactions":9,"vwap":740},"2026-07-14",2.87,23700,{"date":743,"open":644,"high":644,"low":692,"close":744,"change":121,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-13",2.85,-4.04,30500,{"date":748,"open":749,"high":644,"low":728,"close":750,"change":619,"percent_change":415,"volume":751,"transactions":9,"vwap":750},"2026-07-10",2.92,2.97,28300,{"date":753,"open":644,"high":754,"low":755,"close":717,"change":231,"percent_change":111,"volume":756,"transactions":9,"vwap":717},"2026-07-09",3.08,2.91,22200,{"date":758,"open":759,"high":690,"low":728,"close":728,"change":45,"percent_change":760,"volume":761,"transactions":9,"vwap":728},"2026-07-08",3.02,-6.75,20400,{"date":763,"open":759,"high":634,"low":717,"close":700,"change":471,"percent_change":764,"volume":761,"transactions":9,"vwap":700},"2026-07-07",1.63,{"date":766,"open":644,"high":700,"low":750,"close":643,"change":220,"percent_change":767,"volume":768,"transactions":9,"vwap":643},"2026-07-06",0.66,13500,{"date":770,"open":771,"high":556,"low":729,"close":87,"change":772,"percent_change":548,"volume":773,"transactions":9,"vwap":87},"2026-07-02",3.115,-0.07,39500,{"date":775,"open":673,"high":776,"low":673,"close":700,"change":471,"percent_change":764,"volume":777,"transactions":9,"vwap":700},"2026-07-01",3.275,41600,{"date":779,"open":87,"high":780,"low":729,"close":643,"change":781,"percent_change":65,"volume":782,"transactions":9,"vwap":643},"2026-06-30",3.199,-0.04,25700,{"date":784,"open":683,"high":714,"low":683,"close":714,"change":371,"percent_change":399,"volume":785,"transactions":9,"vwap":714},"2026-06-29",35100,{"date":787,"open":788,"high":443,"low":788,"close":750,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":750},"2026-06-26",2.71,0.26,9.59,62600,{"date":793,"open":794,"high":744,"low":795,"close":788,"change":781,"percent_change":796,"volume":797,"transactions":9,"vwap":788},"2026-06-25",2.7,2.621,-1.45,57400,{"date":799,"open":683,"high":714,"low":800,"close":801,"change":702,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-24",2.705,2.75,-5.5,62900,{"date":805,"open":714,"high":714,"low":755,"close":755,"change":637,"percent_change":806,"volume":807,"transactions":9,"vwap":755},"2026-06-23",-6.13,25200,{"date":809,"open":616,"high":810,"low":635,"close":714,"change":567,"percent_change":811,"volume":812,"transactions":9,"vwap":714},"2026-06-22",3.2,-1.59,35800,{"date":814,"open":754,"high":616,"low":656,"close":616,"change":414,"percent_change":815,"volume":816,"transactions":9,"vwap":616},"2026-06-18",1.94,34400,{"date":818,"open":819,"high":820,"low":87,"close":443,"change":199,"percent_change":821,"volume":822,"transactions":9,"vwap":443},"2026-06-17",3.14,3.195,-2.52,29900,{"date":824,"open":715,"high":566,"low":87,"close":636,"change":693,"percent_change":825,"volume":826,"transactions":9,"vwap":636},"2026-06-16",-3.94,42200,{"date":828,"open":534,"high":546,"low":634,"close":607,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":607},"2026-06-15",-0.03,-0.9,64300,{"date":833,"open":582,"high":834,"low":600,"close":835,"change":702,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-12",3.53,3.33,-4.58,65200,{"date":839,"open":835,"high":582,"low":714,"close":574,"change":281,"percent_change":840,"volume":841,"transactions":9,"vwap":574},"2026-06-11",6.4,131700,{"date":843,"open":554,"high":575,"low":844,"close":845,"change":567,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",3.235,3.28,-1.5,27100,{"date":849,"open":850,"high":851,"low":835,"close":835,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":835},"2026-06-09",3.65,3.7,-0.27,-7.5,55000,{"date":856,"open":834,"high":857,"low":544,"close":523,"change":675,"percent_change":858,"volume":859,"transactions":9,"vwap":523},"2026-06-08",3.69,2.56,41300,{"date":861,"open":505,"high":862,"low":593,"close":544,"change":657,"percent_change":863,"volume":864,"transactions":9,"vwap":544},"2026-06-05",3.79,-4.88,69700,{"date":866,"open":867,"high":493,"low":868,"close":857,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":857},"2026-06-04",3.92,3.39,-0.26,-6.58,155900,{"date":873,"open":874,"high":875,"low":876,"close":667,"change":425,"percent_change":425,"volume":877,"transactions":9,"vwap":667},"2026-06-03",4.01,4.75,3.8,382000,{"date":879,"open":880,"high":730,"low":506,"close":667,"change":157,"percent_change":881,"volume":882,"transactions":9,"vwap":667},"2026-06-02",4.13,-5.73,66200,{"date":884,"open":431,"high":885,"low":886,"close":887,"change":619,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-01",4.352,4.11,4.19,0.96,74500,{"date":891,"open":470,"high":892,"low":880,"close":730,"change":38,"percent_change":893,"volume":894,"transactions":9,"vwap":730},"2026-05-29",4.4,-5.03,54000,{"date":896,"open":470,"high":513,"low":897,"close":424,"change":471,"percent_change":898,"volume":899,"transactions":9,"vwap":424},"2026-05-28",4.07,1.16,77500,{"date":901,"open":902,"high":903,"low":904,"close":470,"change":507,"percent_change":905,"volume":906,"transactions":9,"vwap":470},"2026-05-27",4.39,4.399,4.2,-3.79,40900,{"date":908,"open":730,"high":909,"low":910,"close":494,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":494},"2026-05-26",4.77,4.101,0.39,9.51,72900,{"date":915,"open":441,"high":477,"low":916,"close":441,"change":619,"percent_change":917,"volume":918,"transactions":9,"vwap":441},"2026-05-22",4.04,0.99,76800,{"date":920,"open":916,"high":921,"low":922,"close":923,"change":471,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-21",4.205,3.84,4.06,1.25,74100,{"date":927,"open":928,"high":929,"low":930,"close":874,"change":381,"percent_change":858,"volume":931,"transactions":9,"vwap":874},"2026-05-20",3.9,4.264,3.88,98000,{"date":933,"open":934,"high":526,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",4.46,3.75,3.91,-0.7,-15.18,137100,{"date":941,"open":909,"high":909,"low":892,"close":684,"change":101,"percent_change":942,"volume":943,"transactions":9,"vwap":684},"2026-05-18",-6.11,95900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":693,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-15",5.04,5.335,4.8,4.91,-2.58,137200,{"date":953,"open":954,"high":955,"low":956,"close":946,"change":121,"percent_change":957,"volume":958,"transactions":9,"vwap":946},"2026-05-14",5.06,5.19,4.9,-2.33,110100,{"date":960,"open":961,"high":962,"low":963,"close":209,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":209},"2026-05-13",5.45,5.515,5.05,-0.41,-7.36,365400,{"date":968,"open":969,"high":217,"low":209,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",5.2,5.57,0.3,5.69,84200,{"date":975,"open":976,"high":197,"low":524,"close":196,"change":116,"percent_change":977,"volume":978,"transactions":9,"vwap":196},"2026-05-11",5.28,-5.72,96600,{"date":980,"open":981,"high":982,"low":983,"close":248,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":248},"2026-05-08",5.9,5.985,5.405,-0.43,-7.14,134600,{"date":988,"open":260,"high":989,"low":318,"close":990,"change":675,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-07",6.26,6.02,1.52,107600,{"date":994,"open":352,"high":995,"low":996,"close":997,"change":657,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-06",6.16,5.91,5.93,-2.95,128500,{"date":1001,"open":1002,"high":1003,"low":289,"close":1004,"change":126,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-05",6.38,6.383,6.11,-8.67,132800,{"date":1008,"open":339,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-04",6.69,5.525,0.44,7.04,230100,{"date":1015,"open":1016,"high":1017,"low":331,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-01",6.59,6.939,6.25,-0.34,-5.16,1072700,{"date":1023,"open":388,"high":1024,"low":388,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-04-30",6.87,1.51,29.72,669000,{"date":1029,"open":995,"high":995,"low":1030,"close":186,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":186},"2026-04-29",4.76,-1.41,-21.73,398200,{"date":1035,"open":1036,"high":1037,"low":990,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-28",6.91,6.95,6.49,-0.56,-7.94,262300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-27",7.08,7.4,6.711,7.05,-0.86,-10.87,470300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-24",9.84,10.14,7.87,7.91,-1.12,-12.4,1385300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":414,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",8.57,9.21,8.06,9.03,0.67,1295400,{"date":1069,"open":1064,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",9.18,7.57,8.97,-0.52,-5.48,2174900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",11.38,11.47,9.05,9.49,-1.81,-16.02,4191100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":851,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",13.115,16.959,11.06,11.3,48.68,42274200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",9.82,10.53,7.11,7.6,1.73,29.47,50506200,{"date":1103,"open":1104,"high":1105,"low":691,"close":278,"change":673,"percent_change":1106,"volume":1107,"transactions":9,"vwap":278},"2026-04-16",2.81,9.97,103.82,53763200,{"date":1109,"open":1110,"high":755,"low":1110,"close":1111,"change":772,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-15",2.741,2.88,-2.37,24200,{"date":1115,"open":1116,"high":683,"low":1116,"close":683,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":683},"2026-04-14",2.633,0.16,5.73,38100,{"date":1121,"open":858,"high":735,"low":1122,"close":1123,"change":666,"percent_change":494,"volume":1124,"transactions":9,"vwap":1123},"2026-04-13",2.55,2.79,20300,{"date":1126,"open":1122,"high":801,"low":404,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-10",2.67,0.17,6.8,53000,{"date":1132,"open":404,"high":1133,"low":1134,"close":1135,"change":585,"percent_change":497,"volume":1136,"transactions":9,"vwap":1135},"2026-04-09",2.57,2.41,2.5,24500,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":461,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-08",2.65,2.402,2.49,-0.4,21100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1135,"change":829,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1135},"2026-04-07",2.47,2.523,2.45,-1.19,23800,{"date":1152,"open":1122,"high":858,"low":1135,"close":1153,"change":414,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-06",2.53,2.43,7200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1146,"change":381,"percent_change":439,"volume":1161,"transactions":9,"vwap":1146},"2026-04-02",2.39,2.51,2.26,27900,{"date":1163,"open":1164,"high":1154,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-01",2.42,2.33,2.37,-0.09,-3.66,12000,{"date":1171,"open":1172,"high":1141,"low":1134,"close":1173,"change":189,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",2.485,2.46,-2.38,4000,{"date":1177,"open":1153,"high":1178,"low":1179,"close":1180,"change":781,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",2.6,2.344,2.52,-1.56,31800,{"date":1184,"open":1135,"high":1185,"low":1135,"close":858,"change":772,"percent_change":1186,"volume":1187,"transactions":9,"vwap":858},"2026-03-27",2.63,-2.66,12200,{"date":1189,"open":1154,"high":1190,"low":1191,"close":1185,"change":392,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1185},"2026-03-26",2.64,2.4,8.23,32100,{"date":1195,"open":1196,"high":1154,"low":1197,"close":1154,"change":425,"percent_change":425,"volume":1198,"transactions":9,"vwap":1154},"2026-03-25",2.422,2.36,8100,{"date":1200,"open":1197,"high":1154,"low":1197,"close":1154,"change":425,"percent_change":425,"volume":1201,"transactions":9,"vwap":1154},"2026-03-24",5100,{"date":1203,"open":1204,"high":1141,"low":1204,"close":1154,"change":231,"percent_change":924,"volume":1205,"transactions":9,"vwap":1154},"2026-03-23",2.38,15500,{"date":1207,"open":1191,"high":1173,"low":1208,"close":1191,"change":471,"percent_change":1209,"volume":1201,"transactions":9,"vwap":1191},"2026-03-20",2.304,2.13,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":637,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",2.59,2.28,2.35,-7.48,18900,{"date":1218,"open":1178,"high":1178,"low":1180,"close":1219,"change":567,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-18",2.54,-1.93,9800,{"date":1223,"open":1135,"high":1212,"low":1191,"close":1212,"change":675,"percent_change":523,"volume":1205,"transactions":9,"vwap":1212},"2026-03-17",{"date":1225,"open":1134,"high":1133,"low":1191,"close":1135,"change":619,"percent_change":764,"volume":1226,"transactions":9,"vwap":1135},"2026-03-16",22000,{"date":1228,"open":1229,"high":1146,"low":1230,"close":1173,"change":425,"percent_change":425,"volume":1231,"transactions":9,"vwap":1173},"2026-03-13",2.44,2.411,3100,{"date":1233,"open":1173,"high":1159,"low":1154,"close":1173,"change":829,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1173},"2026-03-12",-1.2,8700,{"date":1237,"open":1135,"high":1122,"low":1141,"close":1141,"change":145,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1141},"2026-03-11",-0.8,9200,{"date":1241,"open":1135,"high":1178,"low":1146,"close":1159,"change":781,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1159},"2026-03-10",-1.57,29300,{"date":1245,"open":1135,"high":1246,"low":1134,"close":1122,"change":619,"percent_change":1247,"volume":1136,"transactions":9,"vwap":1122},"2026-03-09",2.565,1.59,{"date":1249,"open":1219,"high":1212,"low":1146,"close":1159,"change":567,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1159},"2026-03-06",-1.95,26500,{"date":1253,"open":1133,"high":1133,"low":404,"close":858,"change":829,"percent_change":1254,"volume":1255,"transactions":9,"vwap":858},"2026-03-05",-1.16,12800,{"date":1257,"open":1258,"high":1127,"low":404,"close":1212,"change":189,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1212},"2026-03-04",2.66,-2.26,37900,{"date":1262,"open":1159,"high":1258,"low":1263,"close":1139,"change":675,"percent_change":525,"volume":1264,"transactions":9,"vwap":1139},"2026-03-03",2.3,43500,{"date":1266,"open":1148,"high":1267,"low":1158,"close":858,"change":220,"percent_change":1268,"volume":1269,"transactions":9,"vwap":858},"2026-03-02",2.62,0.79,22900,{"date":1271,"open":1267,"high":1272,"low":1173,"close":1219,"change":199,"percent_change":1273,"volume":773,"transactions":9,"vwap":1219},"2026-02-27",2.68,-3.05,{"date":1275,"open":404,"high":1139,"low":1164,"close":1267,"change":414,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1267},"2026-02-26",2.34,36400,{"date":1279,"open":1280,"high":1133,"low":1280,"close":858,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":858},"2026-02-25",2.19,0.33,14.8,79800,{"date":1285,"open":1286,"high":1164,"low":1287,"close":1288,"change":425,"percent_change":425,"volume":1289,"transactions":9,"vwap":1288},"2026-02-24",2.16,2.107,2.23,177600,{"date":1291,"open":1133,"high":1292,"low":26,"close":1288,"change":852,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1288},"2026-02-23",2.61,-10.8,2496900,{"date":1296,"open":1190,"high":1190,"low":1146,"close":1135,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1135},"2026-02-20",-0.116,-4.43,1139400,{"date":1301,"open":1139,"high":1139,"low":1164,"close":1302,"change":1303,"percent_change":568,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",2.616,-0.039,29800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-18",2.726,2.78,2.655,-0.135,-4.84,15700,{"date":1314,"open":723,"high":443,"low":1315,"close":1123,"change":101,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1123},"2026-02-17",2.72,-9.71,46400,{"date":1319,"open":1123,"high":714,"low":1123,"close":443,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":443},"2026-02-13",0.28,9.96,135400,{"date":1324,"open":740,"high":729,"low":691,"close":1104,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1104},"2026-02-12",-0.15,-5.07,82600,{"date":1329,"open":618,"high":1330,"low":749,"close":655,"change":38,"percent_change":1331,"volume":1332,"transactions":9,"vwap":655},"2026-02-11",3.229,-6.92,62200,{"date":1334,"open":819,"high":634,"low":644,"close":1335,"change":231,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",3.18,0.95,47600,{"date":1339,"open":723,"high":534,"low":683,"close":616,"change":220,"percent_change":1340,"volume":1341,"transactions":9,"vwap":616},"2026-02-09",0.64,183400,{"date":1343,"open":744,"high":1344,"low":801,"close":610,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":610},"2026-02-06",3.27,0.24,8.3,104400,{"date":1349,"open":681,"high":681,"low":1350,"close":734,"change":150,"percent_change":1293,"volume":1351,"transactions":9,"vwap":734},"2026-02-05",2.74,144100,{"date":1353,"open":723,"high":1354,"low":1355,"close":626,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":626},"2026-02-04",3.25,2.535,0.15,4.85,199800,{"date":1360,"open":626,"high":1361,"low":1350,"close":443,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":443},"2026-02-03",3.349,-0.71,-18.68,548100,{"date":1366,"open":1367,"high":1368,"low":850,"close":876,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":876},"2026-02-02",3.96,12.64,-0.2062,-5.15,5104000,{"date":1373,"open":1374,"high":1375,"low":493,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-30",4.3375,4.925,4.0062499,-0.5,-11.1,83472,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-29",4.3125,5.18125,4.2125,4.50625,-0.3063,-6.36,45600,{"date":1390,"open":493,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-28",5.3125,3.925,4.8125,0.8687,22.03,228784,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-27",4.0875,4.09375,3.90625,3.94375,-0.2,-4.83,27360,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-26",4.26875,4.4375,4.13125,4.14375,-0.4438,-9.67,34704,{"date":1416,"open":1417,"high":1417,"low":431,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-23",4.6875,4.5875,-0.1625,-3.42,36112,{"date":1423,"open":1424,"high":1425,"low":1426,"close":875,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":875},"2026-01-22",5.16875,5.2375,4.70625,-0.6937,-12.74,66336,{"date":1431,"open":875,"high":217,"low":493,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-21",5.44375,1.2562,30,395136,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":425,"transactions":9,"vwap":1438},"2026-01-20",4.1875,-21.9844,-84,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":425,"percent_change":425,"volume":1447,"transactions":9,"vwap":1446},"2026-01-16",26.875,26.95312,24.023438,26.17188,12974,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1446,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1446},"2026-01-15",27.69531,25.39062,-4.2187,-13.88,13916,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1458},"2026-01-14",29.6875,30.39062,28.98438,-0.1953,-0.64,6003,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":136,"volume":1470,"transactions":9,"vwap":1468},"2026-01-13",31.25,31.40625,29.375,30.58594,-0.4687,5512,{"date":1472,"open":1473,"high":1474,"low":1468,"close":1475,"change":1460,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-12",30.85938,32.42188,31.054688,-0.62,8097,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1465,"change":924,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1465},"2026-01-09",29.80469,32.03125,4.17,7862,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1434,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1434},"2026-01-08",30.46875,29.33594,-0.8594,-2.78,2616,{"date":1492,"open":1457,"high":1465,"low":1493,"close":1473,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1473},"2026-01-07",29.10156,2.1484,7.48,6991,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-06",28.51562,29.60938,27.42188,28.71094,0.3516,1.24,4311,{"date":1507,"open":1481,"high":1481,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-05",26.13281,28.35938,-2.8516,-9.14,18340,{"date":1514,"open":1515,"high":1516,"low":1509,"close":1516,"change":1517,"percent_change":1004,"volume":1518,"transactions":9,"vwap":1516},"2026-01-02",30.23438,31.21094,1.7969,5704,{"date":1520,"open":1481,"high":1481,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-31",25.85938,29.41406,-1.6797,-5.4,14223,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-30",32.8125,33.59375,30.78125,31.09375,-3.2812,-9.55,7939,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-29",35.15625,33.78906,34.375,-1.9531,-5.38,6231,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":494,"volume":1550,"transactions":9,"vwap":1548},"2025-12-26",33.4375,36.95312,33.32031,36.32812,1.5625,10908,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-24",34.53125,35.66406,33.24219,34.76562,-1.5625,-4.3,6925,{"date":1561,"open":1562,"high":1563,"low":1465,"close":1548,"change":1564,"percent_change":1164,"volume":1565,"transactions":9,"vwap":1548},"2025-12-23",33.085938,37.10938,0.8594,22149,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-22",38.86719,38.90625,33.28125,35.46875,-3.5938,-9.2,37409,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-19",56.25,57.42188,37.89062,39.0625,-17.9688,-31.51,886948,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-18",58.20312,60.23438,55.85938,57.03125,-0.7812,-1.35,3507,{"date":1594,"open":1595,"high":1596,"low":1577,"close":1597,"change":1540,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-17",59.375,60.15625,57.8125,-3.27,2854,{"date":1601,"open":1588,"high":1602,"low":1588,"close":1602,"change":1603,"percent_change":564,"volume":1604,"transactions":9,"vwap":1602},"2025-12-16",59.76562,1.9531,4319,{"date":1606,"open":1597,"high":1607,"low":1589,"close":1597,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1597},"2025-12-15",60.54688,-3.9062,-6.33,5960,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":815,"volume":1618,"transactions":9,"vwap":1616},"2025-12-12",59.45312,63.67188,58.0078125,61.71875,1.1719,8673,{"date":1620,"open":1578,"high":1621,"low":1622,"close":1607,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1607},"2025-12-11",62.10938,57.10938,0.7813,1.31,11039,{"date":1627,"open":1628,"high":1629,"low":1586,"close":1602,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1602},"2025-12-10",61.32812,62.89062,-2.3438,-3.77,22392,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1621,"change":1608,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1621},"2025-12-09",71.09375,56.64062,-5.92,394900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-08",66.79688,69.14062,64.45312,66.015625,-2.7344,-3.98,2604,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1540,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-05",70.70312,72.26562,68.75,-2.76,1585,{"date":1656,"open":1641,"high":1657,"low":1641,"close":1650,"change":1617,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1650},"2025-12-04",73.4375,1.69,5174,{"date":1661,"open":1602,"high":1662,"low":1602,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-03",72.65625,69.53125,7.8125,12.66,10342,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1616,"change":1557,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1616},"2025-12-02",63.28125,58.98438,-2.47,3003,{"date":1674,"open":1595,"high":1675,"low":1597,"close":1669,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1669},"2025-12-01",64.0625,3.3203,5.54,5481,{"date":1680,"open":1681,"high":1681,"low":1670,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-28",62.5,59.96094,-1.7578,-2.85,2634,{"date":1687,"open":1589,"high":1629,"low":1589,"close":1616,"change":1590,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1616},"2025-11-26",-1.25,6223,{"date":1691,"open":1589,"high":1692,"low":1693,"close":1681,"change":1694,"percent_change":260,"volume":1695,"transactions":9,"vwap":1681},"2025-11-25",70.3125,55.078125,3.5156,14810,{"date":1697,"open":1698,"high":1607,"low":1699,"close":1670,"change":1623,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1670},"2025-11-24",55.46875,55.27344,1.34,8018,{"date":1703,"open":1607,"high":1704,"low":1636,"close":1586,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1586},"2025-11-21",67.1875,-8.9844,-13.37,16166,{"date":1709,"open":1710,"high":1711,"low":1616,"close":1704,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1704},"2025-11-20",82.42188,89.45312,-41.7969,-38.35,522455,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":425,"percent_change":425,"volume":1721,"transactions":9,"vwap":1720},"2025-11-19",107.61719,109.17969,106.25,108.98438,233,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1720,"change":1608,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1720},"2025-11-18",110.15625,106.17188,-3.46,468,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":298,"volume":1735,"transactions":9,"vwap":1733},"2025-11-17",107.42188,114.45312,105.85938,112.89062,7.0312,689,{"date":1737,"open":1719,"high":1738,"low":1739,"close":1732,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2025-11-14",110.039062,103.32031,-3.125,-2.87,696,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1720,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1720},"2025-11-13",101.17188,116.40625,100.58594,9.375,9.41,3359,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-12",104.6875,105.46875,97.65625,99.60938,-4.6875,-4.49,914,{"date":1761,"open":1762,"high":1753,"low":1763,"close":1764,"change":1664,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-11",102.73438,93.75,104.29688,8.1,796,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1018,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",87.10938,100.78125,96.48438,6.93,1618,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-07",94.92188,97.34375,86.91406,90.23438,-7.9297,-8.08,2926,{"date":1784,"open":1754,"high":1785,"low":1786,"close":1786,"change":853,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-06",107.8125,98.16406,-7.1,3057,{"date":1790,"open":1730,"high":1730,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-05",103.125,105.66406,-1.3672,-1.28,1372,{"date":1797,"open":1798,"high":1798,"low":1755,"close":1799,"change":1800,"percent_change":1005,"volume":1801,"transactions":9,"vwap":1799},"2025-11-04",114.84375,107.03125,-10.1562,4380,{"date":1803,"open":1804,"high":1805,"low":1724,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-03",122.26562,122.85156,117.1875,-6.25,-5.06,39276,{"date":1811,"open":1804,"high":1812,"low":1813,"close":1814,"change":1617,"percent_change":888,"volume":1815,"transactions":9,"vwap":1814},"2025-10-31",128.90625,121.875,123.4375,901,{"date":1817,"open":1818,"high":1819,"low":1813,"close":1804,"change":1807,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1804},"2025-10-30",125,128.51562,-4.86,709,{"date":1823,"open":1824,"high":1825,"low":1813,"close":1819,"change":1826,"percent_change":830,"volume":1827,"transactions":9,"vwap":1819},"2025-10-29",128.125,129.6875,-1.1719,635,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1825,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1825},"2025-10-28",129.29688,132.8125,127.73438,2.3438,1.84,1572,{"date":1837,"open":1831,"high":1831,"low":1838,"close":1839,"change":1740,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-27",124.21875,127.34375,-2.4,809,{"date":1843,"open":1819,"high":1844,"low":1819,"close":1845,"change":1846,"percent_change":1356,"volume":1847,"transactions":9,"vwap":1845},"2025-10-24",134.375,130.46875,0.1953,684,{"date":1849,"open":1812,"high":1850,"low":1851,"close":1852,"change":1676,"percent_change":1267,"volume":1853,"transactions":9,"vwap":1852},"2025-10-23",132.03125,125.78125,130.27344,858,{"date":1855,"open":1838,"high":1850,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-22",123.046875,126.95312,-7.6172,-5.66,2783,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-21",133.59375,135.9375,130.078125,134.57031,0.9766,0.73,1190,{"date":1871,"open":1872,"high":1872,"low":1831,"close":1863,"change":1608,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1863},"2025-10-20",137.89062,-2.84,1029,{"date":1876,"open":1877,"high":1878,"low":1831,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-17",134.76562,139.0625,137.5,2.7344,2.03,1047,{"date":1884,"open":1885,"high":1886,"low":1863,"close":1877,"change":1887,"percent_change":488,"volume":1888,"transactions":9,"vwap":1877},"2025-10-16",136.71875,140,-3.5156,2857,{"date":1890,"open":1891,"high":1892,"low":1831,"close":1893,"change":1018,"percent_change":368,"volume":1894,"transactions":9,"vwap":1893},"2025-10-15",133.20312,143.51562,138.28125,1861,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1850,"change":1900,"percent_change":1808,"volume":1901,"transactions":9,"vwap":1850},"2025-10-14",133.98438,138.98438,130.85938,-7.0312,1736,{"date":1903,"open":1904,"high":1905,"low":1877,"close":1878,"change":1540,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1878},"2025-10-13",141.015625,146.09375,-1.39,3259,{"date":1909,"open":1910,"high":1911,"low":1878,"close":1904,"change":1887,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1904},"2025-10-10",146.48438,150.78125,-2.43,2947,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-09",155.85938,163.28125,144.53125,-28.9062,-16.67,7130,{"date":1923,"open":1878,"high":25,"low":1872,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-08",173.4375,34.7656,25.07,80778,{"date":1929,"open":1850,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-07",140.625,126.5625,138.67188,7.4219,5.65,6886,{"date":1937,"open":1832,"high":1938,"low":1851,"close":1939,"change":1940,"percent_change":421,"volume":1941,"transactions":9,"vwap":1939},"2025-10-06",131.44531,131.25,5.4688,2688,{"date":1943,"open":1944,"high":1819,"low":1804,"close":1851,"change":1645,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1851},"2025-10-03",126.17188,-2.13,1513,{"date":1948,"open":1813,"high":1812,"low":1949,"close":1819,"change":1664,"percent_change":1950,"volume":1599,"transactions":9,"vwap":1819},"2025-10-02",119.53125,6.47,{"date":1952,"open":1953,"high":1944,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-01",124.60938,119.14062,120.70312,-4.2969,-3.44,3530,{"date":1960,"open":1961,"high":1818,"low":1949,"close":1818,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1818},"2025-09-30",121.09375,0.3906,0.31,1050,{"date":1966,"open":1967,"high":1812,"low":1806,"close":1953,"change":1968,"percent_change":1133,"volume":1969,"transactions":9,"vwap":1953},"2025-09-29",121.48438,3.125,2010,{"date":1971,"open":1949,"high":1972,"low":1973,"close":1967,"change":1549,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1967},"2025-09-26",124.57031,113.28125,1.3,2821,{"date":1977,"open":1899,"high":1930,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-25",117.57812,119.92188,-9.375,-7.25,5059,{"date":1984,"open":1985,"high":1985,"low":1818,"close":1830,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1830},"2025-09-24",144.92188,-11.7187,-8.31,5450,{"date":1990,"open":1930,"high":1991,"low":1930,"close":1904,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1904},"2025-09-23",150.39062,-36.3281,-20.48,8991,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-22",178.125,185.9375,177.34375,-8.5938,-4.62,2811,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1998,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1998},"2025-09-19",204.6875,216.40625,177.73438,-21.0938,-10.19,15337,{"date":2012,"open":25,"high":2006,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-18",170.3125,207.03125,61.7188,42.47,661806,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1645,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-17",143.75,153.51562,142.57812,145.3125,-1.85,3333,{"date":2027,"open":2028,"high":1916,"low":1930,"close":2029,"change":1962,"percent_change":789,"volume":2030,"transactions":9,"vwap":2029},"2025-09-16",153.125,148.046875,2936,{"date":2032,"open":1930,"high":2028,"low":2033,"close":2034,"change":1940,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-15",133.24219,147.65625,3.85,18322,{"date":2038,"open":1812,"high":1910,"low":1857,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-12",142.1875,15.625,12.35,3592,{"date":2044,"open":1832,"high":1832,"low":1961,"close":1931,"change":1603,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1931},"2025-09-11",1.57,1382,{"date":2048,"open":2049,"high":1931,"low":2050,"close":1953,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1953},"2025-09-10",115.23438,113.32031,14.4531,13.12,5409,{"date":2055,"open":2056,"high":2049,"low":1718,"close":1724,"change":1557,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1724},"2025-09-09",109.76562,-1.4,1290,{"date":2060,"open":1753,"high":1746,"low":1762,"close":2061,"change":2062,"percent_change":321,"volume":2063,"transactions":9,"vwap":2061},"2025-09-08",111.71875,6.6406,2153,{"date":2065,"open":1770,"high":1754,"low":1755,"close":2066,"change":2067,"percent_change":412,"volume":2068,"transactions":9,"vwap":2066},"2025-09-05",105.078125,4.2969,832,{"date":2070,"open":1762,"high":1764,"low":2071,"close":1770,"change":1645,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1770},"2025-09-04",96.875,-2.64,2335,{"date":2075,"open":1730,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-03",109.88281,101.95312,103.51562,-6.6406,-6.03,2734,{"date":2083,"open":2084,"high":2085,"low":1732,"close":1724,"change":1962,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1724},"2025-09-02",106.64062,111.32812,0.36,1482,{"date":2089,"open":1798,"high":2090,"low":2091,"close":2056,"change":1807,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2056},"2025-08-29",116.015625,101.5625,-5.39,3034,{"date":2095,"open":1979,"high":2096,"low":1973,"close":2090,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2090},"2025-08-28",125.39062,-5.4688,-4.5,3663,{"date":2101,"open":1851,"high":2102,"low":1979,"close":1967,"change":1740,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1967},"2025-08-27",128.28125,-2.51,2419,{"date":2106,"open":2107,"high":1812,"low":1961,"close":1953,"change":1557,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1953},"2025-08-26",123.82812,-1.24,1597,{"date":2111,"open":1953,"high":2112,"low":1813,"close":1944,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1944},"2025-08-25",127.53906,-0.3906,-0.31,1917,{"date":2117,"open":1818,"high":1931,"low":1804,"close":1931,"change":1549,"percent_change":924,"volume":2118,"transactions":9,"vwap":1931},"2025-08-22",1994,{"date":2120,"open":1857,"high":2121,"low":1806,"close":1818,"change":1608,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1818},"2025-08-21",127.14844,-3.03,2624,{"date":2125,"open":1850,"high":1850,"low":1813,"close":1812,"change":1734,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1812},"2025-08-20",5.77,3254,{"date":2129,"open":1824,"high":1824,"low":2130,"close":1813,"change":1900,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1813},"2025-08-19",120.35156,-5.45,1426,{"date":2134,"open":1851,"high":2135,"low":2136,"close":1812,"change":1617,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1812},"2025-08-18",129.88281,121.36719,0.92,1830,{"date":2140,"open":1819,"high":2141,"low":2142,"close":1832,"change":1740,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1832},"2025-08-15",131.64062,120.11719,-2.39,2895,{"date":2146,"open":2096,"high":2147,"low":1961,"close":1899,"change":2148,"percent_change":916,"volume":2149,"transactions":9,"vwap":1899},"2025-08-14",136.32812,5.0781,6787,{"date":2151,"open":2152,"high":2153,"low":1856,"close":1851,"change":1581,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1851},"2025-08-13",137.10938,140.078125,-12.5,8614,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2020,"change":2079,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2020},"2025-08-12",149.60938,154.29688,141.40625,-4.42,4078,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1991,"change":1807,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1991},"2025-08-11",158.59375,161.71875,148.4375,-3.99,3397,{"date":2171,"open":2172,"high":2173,"low":2159,"close":2174,"change":2079,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-08",161.91406,162.42188,156.64062,-4.07,4810,{"date":2178,"open":1916,"high":2179,"low":2180,"close":1917,"change":1694,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1917},"2025-08-07",166.40625,150,2.2,5315,{"date":2184,"open":2007,"high":2185,"low":1885,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-06",180.078125,159.76562,-33.5938,-17.37,18785,{"date":2191,"open":2185,"high":2192,"low":25,"close":2193,"change":2194,"percent_change":1065,"volume":2195,"transactions":9,"vwap":2193},"2025-08-05",200,193.35938,16.0156,39112,{"date":2197,"open":2007,"high":2198,"low":2199,"close":1999,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1999},"2025-08-04",226.5625,148.82812,85.1562,92.37,1428767,{"date":2204,"open":25,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-01",182.8125,92.1875,-104.2969,-53.08,63457,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-31",287.10938,371.09375,180.85938,196.48438,-14.4531,-6.85,947996,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-30",282.8125,296.48438,209.375,210.9375,-63.6719,-23.19,2749,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-29",364.84375,273.4375,274.60938,-82.8125,-23.17,3331,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-28",418.35938,428.32031,352.34375,357.42188,-91.7969,-20.43,1300,{"date":2246,"open":2247,"high":177,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1678,"transactions":9,"vwap":2249},"2025-07-25",402.34375,390.625,449.21875,58.9844,15.12,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-07-24",333.59375,431.64062,276.95312,390.23438,67.5781,20.94,8824,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-07-23",282.03125,344.14062,267.57812,322.65625,39.4531,13.93,5125,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-07-22",208.35938,317.57812,283.20312,75.5859,36.41,13990,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":524,"volume":1964,"transactions":9,"vwap":2282},"2025-07-21",198.4375,221.95312,207.61719,9.8828,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-18",214.84375,197.26562,197.73438,-6.5625,-3.21,566,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1623,"percent_change":646,"volume":2298,"transactions":9,"vwap":2297},"2025-07-17",204.88281,218.78906,203.20312,204.29688,719,{"date":2300,"open":2301,"high":2302,"low":2287,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-16",201.67969,214.45312,203.51562,-4.4922,-2.16,361,{"date":2308,"open":2014,"high":2309,"low":2310,"close":2311,"change":1793,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-15",214.64844,203.125,208.0078125,-0.65,438,{"date":2315,"open":2316,"high":2316,"low":2280,"close":2223,"change":2317,"percent_change":399,"volume":2318,"transactions":9,"vwap":2223},"2025-07-14",210.15625,8.7891,435,{"date":2320,"open":2321,"high":2310,"low":2322,"close":2323,"change":2324,"percent_change":834,"volume":2325,"transactions":9,"vwap":2323},"2025-07-11",193.75,188.90625,200.58594,6.8359,228,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2321,"change":1833,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2321},"2025-07-10",189.84375,198.046875,189.0625,1.22,410,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2313,"transactions":9,"vwap":2338},"2025-07-09",199.21875,199.41406,190.625,191.40625,-9.7656,-4.85,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":946,"volume":2347,"transactions":9,"vwap":2344},"2025-07-08",195.70312,201.17188,194.53125,9.6484,289,{"date":2349,"open":2014,"high":2014,"low":2328,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-07-07",191.52344,-11.7969,-5.8,558,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-03",220.70312,222.26562,199.60938,203.32031,-17.3828,-7.88,732,{"date":2364,"open":2223,"high":2356,"low":2192,"close":2356,"change":2365,"percent_change":259,"volume":274,"transactions":9,"vwap":2356},"2025-07-02",12.1094,{"date":2367,"open":2310,"high":2368,"low":2369,"close":2370,"change":1962,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-01",209.76562,195.3125,208.59375,0.19,737,{"date":2374,"open":2370,"high":2368,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-30",192.30469,208.20312,16.4062,8.55,694,{"date":2381,"open":2382,"high":2335,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-27",193.78906,191.79688,-7.7734,-3.9,236,{"date":2388,"open":2389,"high":2389,"low":2193,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-26",201.95312,199.57031,6.9922,3.63,351,{"date":2395,"open":2335,"high":2297,"low":2383,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-25",192.57812,-4.7656,-2.41,241,{"date":2401,"open":2330,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":667,"volume":2406,"transactions":9,"vwap":2404},"2025-06-24",202.73438,183.046875,197.34375,7.5,1019,{"date":2408,"open":2409,"high":2321,"low":2410,"close":2328,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2328},"2025-06-23",185.35156,176.5625,3.9062,2.1,453,{"date":2415,"open":2416,"high":2417,"low":2007,"close":1998,"change":1807,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1998},"2025-06-20",185.15625,191.015625,-3.25,1444,{"date":2421,"open":2376,"high":2422,"low":2423,"close":2424,"change":2079,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-18",223.4375,187.89062,192.1875,-3.34,3843,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-06-17",169.53125,212.10938,198.82812,28.3203,16.61,9270,{"date":2436,"open":1999,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-06-16",184.76562,164.84375,170.50781,-6.8359,-3.85,458,{"date":2444,"open":2445,"high":2446,"low":2447,"close":1999,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1999},"2025-06-13",179.6875,182.61719,169.92188,-3.7109,-2.05,986,{"date":2452,"open":2193,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-12",209.49219,181.054688,-13.0859,-6.74,745,{"date":2459,"open":2460,"high":2310,"low":2461,"close":2462,"change":2339,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-06-11",197.65625,184.41406,194.14062,-4.79,927,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2440,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-10",210.54688,215.42969,196.875,203.90625,-3.24,1172,{"date":2474,"open":2198,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1259,"volume":2479,"transactions":9,"vwap":2477},"2025-06-09",234.375,209.57031,210.74219,-4.8828,1539,{"date":2481,"open":2335,"high":2482,"low":2335,"close":2483,"change":2377,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-06-06",222.03125,215.625,8.24,1810,{"date":2487,"open":2488,"high":2198,"low":2489,"close":2335,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2335},"2025-06-05",214.0625,198.24219,-14.8438,-6.93,2580,{"date":2494,"open":2328,"high":2495,"low":2416,"close":2488,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2488},"2025-06-04",225.78125,23.2422,12.18,2038,{"date":2500,"open":2501,"high":2431,"low":2502,"close":2503,"change":2504,"percent_change":976,"volume":2505,"transactions":9,"vwap":2503},"2025-06-03",178.90625,176.44531,190.82031,9.5703,1674,{"date":2507,"open":2508,"high":2310,"low":2509,"close":2510,"change":2511,"percent_change":802,"volume":2512,"transactions":9,"vwap":2510},"2025-06-02",180.46875,180.39062,181.25,-10.5469,2440,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2383,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2383},"2025-05-30",250.39062,272.22656,160.9375,-12.1094,-5.94,25142,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2470,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2470},"2025-05-29",171.875,207.8125,27.7344,15.74,2908,{"date":2529,"open":2007,"high":2416,"low":2530,"close":2531,"change":1540,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-28",172.69531,176.17188,-1.1,727,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1997,"change":2062,"percent_change":2539,"volume":2540,"transactions":9,"vwap":1997},"2025-05-27",178.71094,183.51562,172.65625,3.87,783,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1826,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-05-23",167.57812,175.97656,167.1875,171.48438,-0.68,681,{"date":2550,"open":2508,"high":2417,"low":2551,"close":2538,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2538},"2025-05-22",165.78125,-8.2031,-4.54,1413,{"date":2556,"open":2297,"high":2370,"low":2557,"close":2214,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2214},"2025-05-21",173.82812,-26.9531,-12.97,3067,{"date":2562,"open":2563,"high":2564,"low":2328,"close":2524,"change":2558,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2524},"2025-05-20",224.21875,228.125,-11.48,4262,{"date":2568,"open":2470,"high":2569,"low":2470,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-19",300.39062,234.76562,31.6406,15.58,30047,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2310,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2310},"2025-05-16",179.29688,216.95312,30.3906,17.59,4308,{"date":2582,"open":2583,"high":2335,"low":2584,"close":2585,"change":1564,"percent_change":322,"volume":2586,"transactions":9,"vwap":2585},"2025-05-15",175.39062,162.10938,172.73438,2816,{"date":2588,"open":2589,"high":2590,"low":2199,"close":2523,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2523},"2025-05-14",162.57812,183.125,18.75,12.24,4224,{"date":2595,"open":1910,"high":2545,"low":2596,"close":2028,"change":1748,"percent_change":300,"volume":2597,"transactions":9,"vwap":2028},"2025-05-13",140.85938,3208,{"date":2599,"open":2600,"high":2601,"low":1891,"close":2020,"change":1887,"percent_change":2143,"volume":1913,"transactions":9,"vwap":2020},"2025-05-12",145.89844,160.15625,{"date":2603,"open":2159,"high":2604,"low":1930,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-09",155.66406,147.26562,-4.1016,-2.71,2790,{"date":2610,"open":2611,"high":2612,"low":2039,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-08",166.015625,178.4375,151.36719,-15.625,-9.36,8448,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-07",164.45312,187.5,158.0078125,166.99219,-6.4453,-3.72,2332,{"date":2627,"open":2628,"high":2205,"low":2629,"close":1924,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1924},"2025-05-06",170.70312,139.84375,-12.9297,-6.94,4122,{"date":2634,"open":1899,"high":2635,"low":1812,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-05-05",189.45312,186.36719,50.7422,37.41,5463,{"date":2641,"open":1864,"high":1886,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-02",126.875,135.625,-1.875,-1.36,1162,{"date":2648,"open":2649,"high":2020,"low":2650,"close":1879,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":1879},"2025-05-01",130.9375,116.875,-5,-3.51,1714,{"date":2655,"open":2656,"high":2656,"low":1939,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-04-30",156.5625,142.5,-20.3125,-12.48,547,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":548,"volume":1886,"transactions":9,"vwap":2665},"2025-04-29",165.625,155.625,162.8125,-3.75,{"date":2668,"open":2523,"high":1997,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-04-28",163.125,166.5625,-5.3125,-3.09,166,{"date":181,"open":2675,"high":2523,"low":2676,"close":2523,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2523},152.1875,151.5625,19.6875,12.94,603]