[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSTX":3,"homepage-market-summary":26,"stock-historical-MSTX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSTX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tidal Trust II Defiance Daily Target 2x Long MSTR ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},20.93,20.96,21.37,19.88,19.82,1.11,5.6,6615255.248952,44.63,1.57,25741027.904186442,45,536,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},49.755,19953776,7283128403.950797,-35.86,"2025-04-23",[179,182,192,203,214,225,236,247,257,268,279,290,300,311,322,333,344,354,365,376,387,398,409,419,430,441,452,463,473,484,494,505,516,527,538,548,559,570,579,589,600,611,621,631,642,651,661,671,680,691,701,710,719,730,741,751,761,770,779,788,794,802,810,816,822,828,835,844,853,860,869,877,884,893,902,911,919,928,937,946,953,959,968,977,986,994,1002,1011,1020,1029,1037,1046,1053,1061,1069,1077,1085,1094,1102,1111,1120,1129,1136,1145,1153,1162,1171,1180,1187,1196,1204,1212,1221,1229,1238,1247,1255,1264,1272,1281,1290,1299,1307,1316,1324,1331,1340,1349,1358,1367,1373,1382,1391,1400,1409,1416,1425,1433,1442,1448,1454,1461,1469,1478,1486,1492,1499,1508,1515,1523,1529,1536,1544,1551,1559,1565,1571,1576,1584,1593,1598,1604,1612,1618,1625,1629,1635,1642,1648,1654,1659,1665,1671,1680,1689,1697,1704,1710,1718,1724,1732,1739,1747,1755,1763,1772,1780,1785,1793,1801,1807,1813,1821,1826,1830,1836,1842,1847,1852,1859,1867,1873,1879,1885,1892,1901,1909,1916,1924,1932,1939,1946,1953,1961,1968,1976,1983,1989,1997,2004,2012,2020,2028,2033,2042,2050,2058,2067,2075,2082,2091,2099,2106,2114,2123,2132,2141,2148,2154,2162,2170,2177,2184,2192,2200,2208,2215,2223,2231,2239,2248,2256,2263,2270,2277,2285,2291,2298,2305,2310,2319,2326,2334,2341,2348,2354,2362,2370,2376,2383,2390,2397,2405,2412,2420,2428,2433,2442,2449,2457,2463,2471,2480,2486,2494,2502,2511,2518,2525,2533,2540,2547,2555,2562,2571,2579,2588,2597,2603,2611,2617,2626,2633,2641,2648,2656,2665,2673,2680,2687,2696,2704,2711,2719,2728,2735,2741,2748,2757,2765,2773,2780,2788,2794,2800,2806,2813,2822,2828,2835,2843,2851,2858,2866,2872,2880,2889,2897,2904,2911,2919,2925,2933,2940,2947,2956,2964,2972,2980,2989,2996,3003,3010,3017,3023,3031,3036,3042,3050,3058,3064,3071,3077,3084,3092],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},45375,20.6957,{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",21.36,22.39,18.8256,-0.18,-0.9,9223450.240029,61978,20.4536,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",18.31,20.26,18.16,20,1.72,9.41,6957311.745208,49269,19.3483,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",20.08,20.78,18.0028,18.28,-0.37,-1.98,8476456.062719,51545,18.8869,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",20.335,20.39,18.1,18.65,-0.64,-3.32,6276293.305008,38887,18.8604,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",19.455,20.4,18.79,19.29,-0.38,-1.93,6482862.353039,42563,19.5112,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",20.62,20.65,19.205,19.67,-0.79,-3.86,5582323.082649,36249,19.8647,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":187,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",20.3,21.3201,19.61,20.46,-0.87,8209062.071227,45241,20.3919,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",21.91,22.535,20.51,20.64,-1.36,-6.18,7793942.128659,43466,21.2777,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",22.045,22.9874,21.9604,22,-0.3,-1.35,5589801.508072,29689,22.2976,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",21.34,22.53,21.325,22.3,3.57,19.06,11108181.989088,54261,21.7161,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",14.96,18.77,18.73,4.59,32.46,11567384.744521,49963,17.0962,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",13.69,14.39,13.245,14.14,1.19,9.19,7638197.365203,32063,13.8048,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",13.675,13.8,12.33,12.95,-0.69,-5.06,9138977.995229,30531,12.9777,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",14.15,14.55,12.73,13.64,-1.65,-10.79,10365986.707329,41074,13.7776,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",14.02,15.41,13.975,15.29,1.28,9.14,9419407.533829,40890,14.8603,{"date":345,"open":346,"high":347,"low":302,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",13.97,15.49,14.01,0.46,3.39,9030667.384175,42132,14.4965,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",13.52,14.26,13.2,13.55,-0.91,-6.29,6496447.15352,34314,13.8163,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",16.5,16.551,14.45,14.46,-0.89,-5.8,8739080.6428,38191,15.2681,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",15.61,15.99,15.08,15.35,-1.44,-8.58,6761617.161019,34062,15.6027,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",15.515,17.21,15.46,16.79,-0.54,-3.12,8337630.480216,28133,16.2842,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",13.85,17.37,13.76,17.33,4.49,34.97,13083653.211931,63322,15.6806,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":209,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",12.88,13.15,12.47,12.84,-2.8,6520224.506795,27269,12.7778,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",13.96,14.3599,12.9213,13.21,-1.86,-12.34,9018896.202802,37965,13.5767,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",14.1,15.14,13.5,15.07,1.2,8.65,6585649.616214,32825,14.3555,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",15.45,15.9,13.61,13.87,-2.37,-14.59,11295093.135272,51721,14.6426,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",13.98,16.765,13.49,16.24,3.03,22.94,11866856.373965,64747,15.5646,{"date":464,"open":465,"high":466,"low":467,"close":424,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",13.23,13.738,12.72,-0.83,-5.91,6750243.584902,35163,13.2357,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",12.39,14.44,12.25,14.04,0.89,6.77,10543119.664454,45658,13.4982,{"date":485,"open":486,"high":487,"low":488,"close":412,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",12.99,14.25,12.48,0.7,5.62,12637193.379544,57233,13.2884,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",12.56,12.98,11.79,12.45,1.33,11.96,17299095.075765,79405,12.6945,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",11.275,11.36,10.38,11.12,1.49,15.47,17011784.055779,86219,11.0422,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",8.01,10.06,7.99,9.63,1.82,23.3,15231405.567467,41100,9.3017,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",8.27,8.59,7.7301,7.81,-0.78,-9.08,6835510.623634,21522,8.1378,{"date":539,"open":540,"high":541,"low":542,"close":530,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",7.87,8.745,7.83,0.77,9.85,6574751.026468,17520,8.4363,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",8.16,8.19,7.61,7.82,-0.75,-8.75,9936369.842058,32428,7.906,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",8.15,8.87,8.0727,8.57,0.38,4.64,9820636.516687,27990,8.4871,{"date":571,"open":530,"high":572,"low":573,"close":551,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",8.71,8.14,-0.22,-2.62,5300353.040698,30642,8.3893,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":574,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",8.64,8.9697,8.245,8.41,-2.55,5993830.509417,30571,8.5521,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",9.045,9.265,8.445,8.63,-0.5,-5.48,7135000.337688,38642,8.7835,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",9.38,10.105,8.565,9.13,0.54,6.29,12334825.593779,58145,9.2842,{"date":612,"open":613,"high":614,"low":615,"close":530,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",8.455,8.86,8.34,-0.27,-3.05,3570218.472164,23175,8.6139,{"date":622,"open":623,"high":624,"low":625,"close":614,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",8.78,9.01,8.475,0.1,1.14,5190892.828574,30477,8.7452,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",8.11,8.8132,8.02,8.76,0.5,6.05,4155551.868703,21846,8.3828,{"date":643,"open":644,"high":625,"low":552,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",7.77,8.26,0.22,2.74,4374517.77197,28663,8.1671,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":554,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",8.33,8.355,7.29,8.04,-8.53,9538212.584618,47110,7.8865,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":666,"volume":668,"transactions":669,"vwap":670},"2026-07-30",8.38,8.9,8.255,8.79,0.71,5768025.676417,24571,8.6033,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":595,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",8.6,9.28,8.08,-5.83,6866243.974482,21505,8.6552,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",8.42,8.995,8.0399,8.58,-0.46,-5.09,5567886.947805,18116,8.5867,{"date":692,"open":693,"high":694,"low":529,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",8.35,9.1301,9.04,1.18,15.01,6745394.7599,21828,8.7571,{"date":702,"open":633,"high":703,"low":704,"close":705,"change":231,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",8.205,7.5401,7.86,-4.61,6393518.398914,17131,7.955,{"date":711,"open":614,"high":712,"low":520,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",8.95,8.24,-1.18,-12.53,7912419.201787,28399,8.4261,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",9.48,9.8093,9.08,9.42,-0.41,-4.17,5382278.265987,24219,9.4188,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",9.71,10.32,9.455,9.83,0.78,8.62,6535022.513022,23480,9.8258,{"date":742,"open":437,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",9.58,8.54,9.05,0.51,5.97,5831780.271152,28821,9.0554,{"date":752,"open":753,"high":754,"low":755,"close":744,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",7.88,8.725,7.6804,0.13,1.55,5827586.583472,23185,8.2087,{"date":762,"open":636,"high":763,"low":764,"close":584,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",8.88,8.305,-0.65,-7.17,6882050.243942,31404,8.5222,{"date":771,"open":721,"high":772,"low":773,"close":774,"change":775,"percent_change":574,"volume":776,"transactions":777,"vwap":778},"2026-07-15",9.89,8.8599,9.06,-0.02,7158875.966446,28925,9.2479,{"date":780,"open":673,"high":781,"low":782,"close":723,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-14",9.17,8.39,0.94,11.55,7086903.994972,26901,8.8349,{"date":789,"open":656,"high":584,"low":644,"close":573,"change":686,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",-5.35,6207294.85866,27621,8.0667,{"date":795,"open":796,"high":797,"low":798,"close":673,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":673},"2026-07-10",9.345,9.6,8.36,0.11,1.3,7211400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-09",8.48,9.0050001,8.3,8.49,0,7099700,{"date":811,"open":625,"high":812,"low":90,"close":807,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-07-08",8.7,-0.68,-7.42,8504200,{"date":817,"open":818,"high":819,"low":723,"close":781,"change":813,"percent_change":820,"volume":821,"transactions":9,"vwap":781},"2026-07-07",9.8,10.36,-6.9,9895800,{"date":823,"open":824,"high":825,"low":437,"close":544,"change":826,"percent_change":163,"volume":827,"transactions":9,"vwap":544},"2026-07-06",8.77,10.58,0.02,11984000,{"date":829,"open":830,"high":831,"low":832,"close":735,"change":800,"percent_change":833,"volume":834,"transactions":9,"vwap":735},"2026-07-02",9.66,10.45,9.27,15.24,13152700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",7.52,9.4,7.3,8.53,1.09,14.65,13282600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",7.295,7.667,6.8,7.44,-1.04,-12.26,14659800,{"date":854,"open":855,"high":856,"low":857,"close":804,"change":198,"percent_change":858,"volume":859,"transactions":9,"vwap":804},"2026-06-29",7.35,8.765,6.86,25.44,11869700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",6.95,7.7,6.72,6.76,-0.57,-7.78,9295500,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",9.1,7.26,7.33,-1.68,-18.65,11572100,{"date":878,"open":879,"high":880,"low":737,"close":624,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":624},"2026-06-24",10.84,10.9,-2.08,-18.76,12531100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",11.7,11.98,11.03,11.09,-1.33,-10.71,4315400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",13.93,14.85,11.9,12.42,-0.66,-5.05,4667100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",14.31,14.35,12,13.08,-1.07,-7.56,7152700,{"date":912,"open":913,"high":914,"low":915,"close":324,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":324},"2026-06-17",15.78,16.382,14.13,-1.6,-10.16,4723600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",17.5,18.2,15.7,15.75,-2.28,-12.65,3208900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",18.64,19.4,17.92,18.030001,1.85,11.43,4216900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",15.085,17.385,14.5,16.18,0.95,6.24,3968300,{"date":947,"open":948,"high":347,"low":949,"close":950,"change":627,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-11",14.3,13.59,15.23,8.09,5057700,{"date":954,"open":905,"high":443,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",14.09,-0.48,-3.29,3675700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",16.14,16.86,13.81,14.57,-2.74,-15.83,5572200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-08",16.945,17.79,16.29,17.31,1.77,11.39,3668800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",16.58,16.95,13.88,15.54,-2.56,-14.14,9212900,{"date":987,"open":988,"high":989,"low":990,"close":218,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":218},"2026-06-04",17.44,18.71,17.15,0.75,4.32,4627600,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",19.75,20.84,17.35,-2.92,-14.41,5508300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",22.44,22.45,19.6,20.27,-4.47,-18.07,7812700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",24.31,26.215,22.88,24.74,-3.4,-12.08,3757300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",25.025,29.1,24.41,28.14,2.52,9.84,2806300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":371,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",24.71,26.32,23.135,25.62,-3.36,3378700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",27.39,27.739,26.43,26.51,-2.11,-7.37,2781300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":808,"percent_change":808,"volume":1052,"transactions":9,"vwap":1051},"2026-05-26",29.16,31.14,28.38,28.62,2477400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1051,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1051},"2026-05-22",30.26,30.76,28.41,-1.96,-6.41,2803000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":209,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",30.3,31.98,29.65,30.58,-1.2,2146800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1071,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1071},"2026-05-20",30.95,32.2,30.030001,0.43,1.41,1647000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":253,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-19",30.38,31.93,30.185,30.52,-2.77,1798600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-18",32.31,32.32,29.5,31.39,-4.28,-12,2763100,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",37.675,34.11,35.67,-4.13,-10.38,2319700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",36.0099983,42.28,34.853,39.8,3.52,9.7,3201500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",38,38.029999,35.2,36.28,-2.73,-7,2600300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",41.94,42.39,37,39.0099983,-5.21,-11.78,2376100,{"date":1130,"open":1131,"high":21,"low":1132,"close":1133,"change":1134,"percent_change":871,"volume":1135,"transactions":9,"vwap":1133},"2026-05-11",41.32,38.4,44.22,3.69,3170600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",36.985,40.668,36.45,40.53,3.18,8.51,2578800,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",39.56,35.7,37.35,-3.23,-7.96,2520800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",39.46,41.173,38.383,40.58,-0.08,-0.2,2574800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",41.62,42.138,39.28,40.66,1.21,3.07,3298600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",38.19,40.24,37.15,39.45,2.85,7.79,2800700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":404,"percent_change":454,"volume":1186,"transactions":9,"vwap":1185},"2026-05-01",34.17,37.82,33.62,36.6,3211400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",30.73,32.62,29.76,32.11,2.65,9,2042300,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",32.35,28.78,29.46,-2.89,-8.93,3012300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1198,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1198},"2026-04-28",31.66,32.86,30.049999,-1.5,-4.43,2780500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",34.4,36.5,33.21,33.85,-0.77,-2.22,2871400,{"date":1222,"open":1124,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-24",37.18,33.8,34.62,-0.63,-1.79,2362200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-23",36.75,38.89,34.9,35.25,-2.96,-7.75,4028300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",36.61,39.79,36.59,38.21,6,18.63,7360200,{"date":1248,"open":1233,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-21",35.9,32.13,32.21,-2.91,-8.29,4264500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",31.72,35.196,31.040001,35.12,1.71,5.12,3424400,{"date":1265,"open":1266,"high":1267,"low":1199,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",29.059999,35.8,33.41,6.34,23.42,8236400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",25.07,27.17,23.7,27.07,1.9,7.55,5237200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-15",23.85,25.195,23,25.17,2.01,8.68,7409100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",23.34,25.18,22.8,23.16,1.64,7.62,4236800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":696,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",19.71,21.55,19.23,21.52,5.8,3448200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",20.85,21.49,19.97,20.34,-0.15,-0.73,2822100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":783,"volume":1323,"transactions":9,"vwap":1321},"2026-04-09",20.13,21.54,19.51,20.49,0.19,6686400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":249,"change":1329,"percent_change":862,"volume":1330,"transactions":9,"vwap":249},"2026-04-08",21.94,22.2,19.661,1.32,3948800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-07",19.49,19.895,18.125,18.98,-1.24,-6.13,3241100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-06",19.22,20.44,18.88,20.22,2.31,12.9,3109100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-02",17.89,18.75,16.85,17.91,-0.94,-4.99,2957400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",19.91,19.92,18.43,18.85,-0.7,-3.58,4535100,{"date":1368,"open":1336,"high":1369,"low":401,"close":1370,"change":55,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-31",19.66,19.55,5.68,4260700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-30",21.030001,21.32,18.32,18.5,-1.49,-7.45,2450300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",21.31,21.517,19.3,19.99,-2.36,-10.56,3183200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",23.68,24.5,22.26,22.35,-2.19,-8.92,1906200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-25",25.030001,26.18,23.76,24.54,0.96,4.07,2355300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":813,"percent_change":415,"volume":1415,"transactions":9,"vwap":1414},"2026-03-24",24.47,24.91,22.91,23.58,2062200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-23",24.45,24.9,22.89,24.26,0.81,3.45,3695600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":360,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",24.835,24.84,22.92,23.45,-3.74,3268600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-19",23.25,24.97,22.58,24.36,21.84,866.67,3079900,{"date":1443,"open":1444,"high":1445,"low":1026,"close":1026,"change":231,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1026},"2026-03-18",2.7,2.77,-13.1,100855800,{"date":1449,"open":647,"high":1450,"low":1451,"close":1452,"change":626,"percent_change":285,"volume":1453,"transactions":9,"vwap":1452},"2026-03-17",2.99,2.72,2.9,127619400,{"date":1455,"open":1451,"high":1456,"low":1193,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",2.83,2.8,0.28,11.11,124907400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1026,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1026},"2026-03-13",2.67,2.79,2.48,0.08,3.28,154970400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",2.435,2.5,2.3,2.44,-0.04,-1.61,112796100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1465,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1465},"2026-03-11",2.54,2.64,2.37,-0.01,-0.4,114541600,{"date":1487,"open":1488,"high":1481,"low":1489,"close":1490,"change":775,"percent_change":82,"volume":1491,"transactions":9,"vwap":1490},"2026-03-10",2.62,2.4,2.49,102289500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1322,"percent_change":551,"volume":1498,"transactions":9,"vwap":1497},"2026-03-09",2.415,2.56,2.38,2.51,83453400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-06",2.375,2.43,2.26,2.32,-0.25,-9.73,86223700,{"date":1509,"open":1510,"high":1511,"low":1472,"close":1512,"change":83,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-05",2.76,2.815,2.57,-8.54,98706400,{"date":1516,"open":1517,"high":1518,"low":1463,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-04",2.725,2.93,2.81,0.48,20.6,103006200,{"date":1524,"open":1525,"high":1465,"low":1526,"close":1527,"change":187,"percent_change":766,"volume":1528,"transactions":9,"vwap":1527},"2026-03-03",2.355,2.16,2.33,91006700,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1497,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1497},"2026-03-02",2.22,2.61,0.26,11.56,99576200,{"date":1537,"open":1538,"high":1473,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-27",2.225,2.19,2.25,-0.13,-5.46,53920400,{"date":1545,"open":1489,"high":1546,"low":1547,"close":1496,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1496},"2026-02-26",2.47,2.21,-0.09,-3.64,74670300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1546,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1546},"2026-02-25",2.275,2.55,2.24,0.37,17.62,89937600,{"date":1560,"open":1561,"high":1562,"low":1278,"close":1563,"change":826,"percent_change":1406,"volume":1564,"transactions":9,"vwap":1563},"2026-02-24",2.0050001,2.17,2.1,68063700,{"date":1566,"open":1538,"high":1346,"low":1567,"close":1568,"change":1505,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-23",2.04,2.08,-10.73,71791400,{"date":1572,"open":1504,"high":1573,"low":1553,"close":1527,"change":1574,"percent_change":1539,"volume":1575,"transactions":9,"vwap":1527},"2026-02-20",2.519,0.05,72274200,{"date":1577,"open":1578,"high":1473,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",2.075,2.02,2.28,0.14,6.54,83850500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",2.23,2.39,2.095,2.14,-0.12,-5.31,66319600,{"date":1594,"open":1580,"high":1587,"low":1526,"close":1503,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1503},"2026-02-17",-0.19,-7.76,71799800,{"date":1599,"open":1586,"high":1497,"low":91,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",2.45,0.36,17.22,91009300,{"date":1605,"open":1540,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",2.29,2.015,2.09,-0.11,-5,64002200,{"date":1613,"open":1490,"high":1472,"low":1614,"close":1615,"change":616,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-11",2.13,2.2,-10.93,80747300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1546,"change":1160,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1546},"2026-02-10",2.492,2.71,2.455,-7.49,81564000,{"date":1626,"open":1627,"high":1451,"low":91,"close":1463,"change":756,"percent_change":1262,"volume":1628,"transactions":9,"vwap":1463},"2026-02-09",2.262,126061100,{"date":1630,"open":1631,"high":1512,"low":1632,"close":1480,"change":41,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1480},"2026-02-06",1.93,1.915,52.1,121449300,{"date":1636,"open":1615,"high":1637,"low":22,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-05",2.27,1.67,-0.88,-34.51,120297800,{"date":1643,"open":1644,"high":1645,"low":1586,"close":1554,"change":187,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1554},"2026-02-04",2.6,2.621,-6.59,79711100,{"date":1649,"open":458,"high":458,"low":1600,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",2.73,-0.28,-9.3,82741900,{"date":1655,"open":1656,"high":350,"low":1518,"close":1656,"change":686,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-02",3.01,-13.26,70071200,{"date":1660,"open":1661,"high":1662,"low":458,"close":1663,"change":1458,"percent_change":623,"volume":1664,"transactions":9,"vwap":1663},"2026-01-30",3.05,3.54,3.47,62983600,{"date":1666,"open":1667,"high":1667,"low":1656,"close":1668,"change":1218,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-29",3.83,3.19,-19.44,80191400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-28",4.275,4.33,3.89,3.96,-0.16,-3.88,50441300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-27",4.055,4.13,3.9,4.12,0.04,0.98,48743700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1541,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-26",4.02,4.25,3.98,4.08,-3.09,36411800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":127,"percent_change":91,"volume":1703,"transactions":9,"vwap":1702},"2026-01-23",4.11,4.52,3.99,4.21,48114900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1685,"change":1677,"percent_change":1431,"volume":1709,"transactions":9,"vwap":1685},"2026-01-22",4.27,4.305,4.04,39373600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":48,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-21",4.15,4.36,3.87,4.28,4.39,49150700,{"date":1719,"open":1713,"high":1716,"low":1691,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-20",4.1,-0.76,-15.64,61560600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1727},"2026-01-16",4.75,4.86,4.51,0.16,3.4,36475200,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":595,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-15",5.19,4.67,4.7,-9.62,54912000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":112,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-14",5.17,5.819,5.028,5.2,7.22,82721700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":97,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-13",4.41,4.9,4.31,4.85,13.05,60497900,{"date":1756,"open":1701,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-12",4.37,3.92,4.29,0.24,5.93,46692900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-09",4.555,4.58,3.95,4.05,-0.52,-11.38,63403700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1533,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-08",4.135,4.775,4.01,4.57,6.03,66977800,{"date":1781,"open":1782,"high":1726,"low":1783,"close":1751,"change":48,"percent_change":1713,"volume":1784,"transactions":9,"vwap":1751},"2026-01-07",4.405,4.145,63891000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1683,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1683},"2026-01-06",4.6,4.61,3.91,-0.35,-7.81,59127000,{"date":1794,"open":1795,"high":1796,"low":1759,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-05",4.42,4.65,4.48,0.39,9.54,51269900,{"date":1802,"open":1693,"high":1715,"low":1803,"close":1804,"change":1760,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-02",3.73,4.09,6.23,48057500,{"date":1808,"open":1809,"high":1720,"low":1810,"close":1811,"change":187,"percent_change":1008,"volume":1812,"transactions":9,"vwap":1811},"2025-12-31",4.06,3.81,3.85,34987900,{"date":1814,"open":1809,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-30",4.24,3.97,4.03,0.01,0.25,33895300,{"date":1822,"open":1712,"high":1823,"low":1691,"close":1691,"change":1595,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1691},"2025-12-29",4.43,-4.51,36388500,{"date":1827,"open":1759,"high":1759,"low":1816,"close":1702,"change":775,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1702},"2025-12-26",-0.47,24142200,{"date":1831,"open":1832,"high":1833,"low":1817,"close":1834,"change":1686,"percent_change":943,"volume":1835,"transactions":9,"vwap":1834},"2025-12-24",4.14,4.26,4.23,14572500,{"date":1837,"open":1823,"high":1838,"low":1685,"close":1839,"change":209,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-23",4.455,4.19,-8.11,36851400,{"date":1843,"open":1844,"high":1750,"low":1700,"close":1845,"change":808,"percent_change":808,"volume":1846,"transactions":9,"vwap":1845},"2025-12-22",4.82,4.56,32576100,{"date":1848,"open":1728,"high":1849,"low":1749,"close":1845,"change":1850,"percent_change":1279,"volume":1851,"transactions":9,"vwap":1845},"2025-12-19",4.74,0.32,34224200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1815,"change":1541,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1815},"2025-12-18",4.76,4.855,4.2,-2.97,39572700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1757,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1757},"2025-12-17",4.78,4.975,4.35,-0.39,-8.19,38686300,{"date":1868,"open":1796,"high":1869,"low":1870,"close":1854,"change":1458,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1854},"2025-12-16",4.99,4.475,6.25,39768200,{"date":1874,"open":1875,"high":1876,"low":1716,"close":1797,"change":253,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1797},"2025-12-15",5.32,5.35,-16.26,49062700,{"date":1880,"open":1881,"high":1882,"low":1876,"close":1876,"change":686,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1876},"2025-12-12",5.78,5.91,-7.92,28133200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1159,"percent_change":263,"volume":1891,"transactions":9,"vwap":1890},"2025-12-11",5.59,5.82,5.05,5.81,49518000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-10",6.21,6.32,5.741,5.89,-0.29,-4.69,41241800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1850,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-09",5.71,6.79,5.61,6.18,5.46,51199100,{"date":1910,"open":1911,"high":747,"low":1912,"close":1913,"change":1458,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-08",5.76,5.51,5.86,5.02,27796800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":686,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-05",5.855,5.98,5.4,5.58,-7.62,44789300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1677,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-04",6.07,6.38,5.805,6.04,-2.58,37383500,{"date":1933,"open":1897,"high":1934,"low":1905,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-03",6.335,6.2,0.44,7.64,52656700,{"date":1940,"open":1941,"high":1906,"low":1942,"close":1911,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1911},"2025-12-02",5.55,5.5,0.59,11.41,58507300,{"date":1947,"open":1948,"high":1949,"low":1856,"close":1741,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1741},"2025-12-01",4.98,5.214,-0.36,-6.51,62853200,{"date":1954,"open":1955,"high":1906,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-28",5.9,5.41,5.53,0.06,1.1,34220400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":646,"percent_change":1839,"volume":1967,"transactions":9,"vwap":1966},"2025-11-26",5.34,5.77,5.1,5.47,35837000,{"date":1969,"open":1970,"high":1941,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-25",5.37,4.94,5.25,-0.45,-7.89,34222300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":746,"percent_change":735,"volume":1982,"transactions":9,"vwap":1981},"2025-11-24",5.27,5.74,4.911,5.7,31633300,{"date":1984,"open":1985,"high":1918,"low":1986,"close":1734,"change":1973,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1734},"2025-11-21",5.33,4.92,-7.98,49257300,{"date":1990,"open":1991,"high":1992,"low":1972,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-20",6.65,6.715,5.64,-0.61,-9.76,42912300,{"date":1998,"open":1999,"high":2000,"low":1882,"close":1871,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1871},"2025-11-19",7.47,7.555,-1.55,-19.87,44457000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":935,"volume":2011,"transactions":9,"vwap":2009},"2025-11-18",7.085,8.31,7.048,7.8,0.8,29075900,{"date":2013,"open":2014,"high":1937,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-17",7.11,6.57,7,-0.32,-4.37,21925100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1364,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-14",7.39,8.016,6.93,7.32,-8.73,26757300,{"date":2029,"open":2030,"high":721,"low":2031,"close":635,"change":275,"percent_change":1000,"volume":2032,"transactions":9,"vwap":635},"2025-11-13",9.31,7.92,15570900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-12",10.19,10.24,8.955,9.37,-0.59,-5.92,11809800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":317,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-11",10.41,10.665,9.94,9.96,-6.48,7078500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1898,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-10",11.64,11.65,10.27,10.65,-2.65,13692600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-07",9.205,11.08,8.96,10.94,0.4,3.8,16300600,{"date":2068,"open":887,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-06",11.99,10.34,10.54,-1.71,-13.96,13517400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":477,"change":667,"percent_change":2080,"volume":2081,"transactions":9,"vwap":477},"2025-11-05",11.82,12.285,11.535,6.15,8827200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-04",12.36,12.67,11.425,11.54,-1.78,-13.36,12539900,{"date":2092,"open":2093,"high":2094,"low":414,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-03",13.28,13.917,13.32,-0.55,-3.97,10037200,{"date":2100,"open":981,"high":2101,"low":2102,"close":446,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":446},"2025-10-31",14.525,13.25,1.45,11.67,10357900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":898,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":898},"2025-10-30",14.05,14.22,12.415,-2.25,-15.34,12484500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-29",15.68,15.85,14.52,14.67,-1.05,-6.68,8245900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-28",16.91,17.13,15.65,15.72,-1.28,-7.53,6937300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-27",17.39,17.43,16.69,17,0.76,4.68,5743700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":457,"change":1936,"percent_change":2146,"volume":2147,"transactions":9,"vwap":457},"2025-10-24",16.45,16.6,15.93,2.78,7338300,{"date":2149,"open":444,"high":2150,"low":2151,"close":2152,"change":1556,"percent_change":1489,"volume":2153,"transactions":9,"vwap":2152},"2025-10-23",16.27,15.18,15.8,9552000,{"date":2155,"open":980,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-22",17.439,14.93,15.43,-2.49,-13.9,9435400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":932,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":932},"2025-10-21",16.99,18.405,16.745,0.6,3.46,6456400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2138,"percent_change":295,"volume":2176,"transactions":9,"vwap":2175},"2025-10-20",17.42,18.42,17.1,17.32,6432800,{"date":2178,"open":2179,"high":2180,"low":381,"close":2181,"change":2182,"percent_change":1675,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",15.38,16.9,16.56,0.62,8824100,{"date":2185,"open":2186,"high":2187,"low":924,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-16",17.83,18.02,15.94,-1.53,-8.76,10494400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":595,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-15",18.25,18.928,17.23,17.47,-2.78,7729500,{"date":2201,"open":2202,"high":1333,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-14",18.01,17.6,17.97,-1.89,-9.52,7173400,{"date":2209,"open":2210,"high":1361,"low":2211,"close":2212,"change":2213,"percent_change":480,"volume":2214,"transactions":9,"vwap":2212},"2025-10-13",18.81,18.14,19.86,1.26,6448100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":61,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":61},"2025-10-10",20.9,20.97,18.4,-2.05,-9.93,11679400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":239,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":239},"2025-10-09",21.57,21.79,20.37,-1.4,-6.35,9531400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":55,"volume":2238,"transactions":9,"vwap":2236},"2025-10-08",22.65,22.75,20.955,22.049999,0.23,11116700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-07",26.22,26.26,21.8,21.82,-4.53,-17.19,15950900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1834,"volume":2255,"transactions":9,"vwap":2253},"2025-10-06",26.85,27.15,25.66,26.35,1.07,11037800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1590,"percent_change":1828,"volume":2262,"transactions":9,"vwap":2261},"2025-10-03",25.19,26.24,24.2,25.28,10299300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1278,"percent_change":951,"volume":2269,"transactions":9,"vwap":2268},"2025-10-02",24.89,25.54,23.89,25.4,13214400,{"date":2271,"open":2272,"high":2273,"low":1437,"close":2274,"change":76,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-01",22.64,24.22,23.5,9.92,10280800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":866,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-09-30",21.18,21.68,20.59,21.38,-2.6,4291200,{"date":2286,"open":228,"high":2287,"low":2288,"close":2289,"change":1539,"percent_change":2061,"volume":2290,"transactions":9,"vwap":2289},"2025-09-29",22.164,20.01,21.95,7354800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":783,"percent_change":1869,"volume":2297,"transactions":9,"vwap":2296},"2025-09-26",18.68,19.87,18.352,19.76,6137400,{"date":2299,"open":2300,"high":14,"low":2301,"close":2302,"change":1695,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-25",20.94,17.69,18.82,-14.1,15406500,{"date":2306,"open":1420,"high":1404,"low":2307,"close":259,"change":220,"percent_change":2308,"volume":2309,"transactions":9,"vwap":259},"2025-09-24",21.87,-2.84,5345200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-23",23.79,24.13,22.52,22.55,-1.15,-4.85,4535500,{"date":2320,"open":2321,"high":1394,"low":2322,"close":1276,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1276},"2025-09-22",23.87,22.7,-1.32,-5.28,7573900,{"date":2327,"open":858,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-19",26.19,23.872,25.02,-0.74,-2.87,9837800,{"date":2335,"open":2336,"high":2337,"low":1393,"close":2338,"change":1451,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-18",23.88,26.979,25.76,11.81,15376200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1218,"percent_change":1150,"volume":2347,"transactions":9,"vwap":2346},"2025-09-17",23.81,24.52,22.13,23.040001,7191000,{"date":2349,"open":1285,"high":2350,"low":2351,"close":2343,"change":122,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2343},"2025-09-16",23.86,22.413,4.34,5730200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":866,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-15",23.115,23.325,21.81,22.82,-2.44,5286600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":489,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-12",23.059999,24.02,22.86,23.39,3.09,7602100,{"date":2371,"open":2359,"high":2372,"low":2373,"close":2374,"change":1609,"percent_change":956,"volume":2375,"transactions":9,"vwap":2374},"2025-09-11",23.21,22.25,22.69,7498000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1294,"change":1651,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1294},"2025-09-10",23.57,24.7,22.16,-1.21,9031200,{"date":2384,"open":1292,"high":2385,"low":282,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-09",23.59,23.08,-0.26,-1.11,5874500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1292,"change":371,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1292},"2025-09-08",23.1,23.77,22.15,-3.67,7285400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1948,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",24.1,24.38,21.97,24.23,1.15,10082300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2386,"change":686,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2386},"2025-09-04",23.475,23.82,21.73,-1.95,8194100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":874,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-03",25.32,25.637,23.136,23.54,-6.66,7402200,{"date":2421,"open":2422,"high":2423,"low":2312,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-02",24.25,26.25,25.22,0.97,4,7381200,{"date":2429,"open":1024,"high":2330,"low":2430,"close":2422,"change":1364,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2422},"2025-08-29",24.01,-2.81,6523600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-28",26.14,26.4,24.6,24.95,-0.58,-2.27,8353100,{"date":2443,"open":1042,"high":2444,"low":2445,"close":2446,"change":2228,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-27",26.96,25.47,25.53,-5.2,5955600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2403,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-26",25.52,27.030001,25.34,26.93,4.46,3419900,{"date":2458,"open":2459,"high":1277,"low":1293,"close":2460,"change":447,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-25",25.97,25.78,-8.42,5478200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1450,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-22",24.76,28.35,24.37,28.15,11.88,9897500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-21",25.51,26.049999,24.77,25.16,-1.09,-4.15,4049800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2423,"change":146,"percent_change":1735,"volume":2485,"transactions":9,"vwap":2423},"2025-08-20",25.45,26.39,23.44,8636900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1210,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-19",29.455,29.658,24.605,25.08,-15.01,9657800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":595,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-18",28.9,30.17,28.6,29.51,-1.67,3711100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-15",31,31.084,28.945,30.01,-1.14,-3.66,6088200,{"date":2512,"open":1198,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":534,"volume":2517,"transactions":9,"vwap":2515},"2025-08-14",32.63,29.82,31.15,-3.11,7650900,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2331,"percent_change":1043,"volume":2524,"transactions":9,"vwap":2523},"2025-08-13",35.51,35.85,33.099998,34.26,5161700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2316,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-12",36.2,36.33,34.3,35,-3.18,4474400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":479,"percent_change":1026,"volume":2539,"transactions":9,"vwap":2538},"2025-08-11",36.801,38.65,35.923,36.15,5261100,{"date":2541,"open":1267,"high":2542,"low":2543,"close":2544,"change":890,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-08",37.96,34.18,35.26,-3.63,5070800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1242,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1242},"2025-08-07",34.28,37.36,34.099998,3.17,9.49,6552000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":500,"percent_change":1832,"volume":2561,"transactions":9,"vwap":2560},"2025-08-06",32,33.6,31.685,33.42,3461800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-05",33.53,34.38,31.75,32.09,-2.51,-7.25,5051400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":897,"volume":2578,"transactions":9,"vwap":2576},"2025-08-04",31.8,34.73,30.746,34.6,3.68,5230000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-01",35.33,35.705,30.754,30.92,-6.81,-18.05,9291600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-31",37.13,39.18,36.68,37.73,1.35,3.71,6443000,{"date":2598,"open":1185,"high":2599,"low":2600,"close":2601,"change":1686,"percent_change":799,"volume":2602,"transactions":9,"vwap":2601},"2025-07-30",38.060001,35.91,36.38,4242100,{"date":2604,"open":2605,"high":2536,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-29",38.45,35.55,36.34,-1.76,-4.62,4976900,{"date":2612,"open":2613,"high":2613,"low":2599,"close":2614,"change":2615,"percent_change":2477,"volume":2616,"transactions":9,"vwap":2614},"2025-07-28",40.6,38.099998,-0.42,3264500,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-25",38.47,39.47,37.85,38.52,-1.87,-4.63,3265600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":565,"percent_change":943,"volume":2632,"transactions":9,"vwap":2631},"2025-07-24",40.15,41.38,38.71,40.39,3330000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2308,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-23",42.12,42.21,38.735,40.0099983,-6.63,4923100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1466,"percent_change":1322,"volume":2647,"transactions":9,"vwap":2646},"2025-07-22",43.46,44.349,40.275,42.85,5539300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":18,"volume":2655,"transactions":9,"vwap":2653},"2025-07-21",43.58,44.98,42.62,42.77,0.47,5449900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-18",48.48,48.96,42.099998,42.3,-6.04,-12.49,11258800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2477,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-17",48.555,49.49,47.482,48.34,-2.21,5032100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1456,"percent_change":1926,"volume":2679,"transactions":9,"vwap":2678},"2025-07-16",47.84,49.74,47.37,49.43,6376600,{"date":2681,"open":2682,"high":173,"low":2683,"close":2684,"change":2685,"percent_change":1099,"volume":2686,"transactions":9,"vwap":2684},"2025-07-15",47.34,46.435,46.6,-2.01,7948800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-14",47.74,49.75,46.48,48.61,3.41,7.54,9199800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1911,"volume":2703,"transactions":9,"vwap":2701},"2025-07-11",44.5,46.099998,43.0050011,45.2,2.46,8452800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":146,"percent_change":1519,"volume":2710,"transactions":9,"vwap":2709},"2025-07-10",40.945,42.87,40.72,42.74,8393200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2038,"volume":2718,"transactions":9,"vwap":2716},"2025-07-09",38.95,41.73,37.83,41.57,3.56,6953300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-08",38.64,39.029999,37.334,38.0099983,0.17,0.45,3888200,{"date":2729,"open":2730,"high":2731,"low":2715,"close":2732,"change":874,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-07",39.255,39.795,37.84,-4.25,4142000,{"date":2736,"open":2737,"high":1164,"low":2738,"close":2739,"change":646,"percent_change":97,"volume":2740,"transactions":9,"vwap":2739},"2025-07-03",38.9,38.84,39.52,6324900,{"date":2742,"open":1267,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2151,"volume":2747,"transactions":9,"vwap":2745},"2025-07-02",39.88,35.35,39.3,5.18,8691900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-01",38.62,39.048,34.105,34.12,-6.24,-15.46,9574600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1684,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-30",37.7,40.95,36.555,40.36,10.7,6842800,{"date":2766,"open":2767,"high":2768,"low":1140,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-27",36.76,39.22,36.46,-0.56,-1.51,7670300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2770,"percent_change":1379,"volume":2779,"transactions":9,"vwap":2778},"2025-06-26",37.080002,38.32,36.65,37.02,4987000,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1526,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-25",36.88,37.74,35.87,37.58,6.1,5183900,{"date":2789,"open":1233,"high":2790,"low":2565,"close":2791,"change":2792,"percent_change":1875,"volume":2793,"transactions":9,"vwap":2791},"2025-06-24",36.78,35.42,1.79,6582900,{"date":2795,"open":2796,"high":2797,"low":1250,"close":2798,"change":2096,"percent_change":1476,"volume":2799,"transactions":9,"vwap":2798},"2025-06-23",32.79,34.24,33.63,5003300,{"date":2801,"open":2802,"high":2744,"low":2803,"close":2543,"change":1818,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2543},"2025-06-20",34.75,33.33,0.03,5281600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":1182,"change":2381,"percent_change":2811,"volume":2812,"transactions":9,"vwap":1182},"2025-06-18",34.58,35.24,33.87,-3.42,4990200,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-17",35.32,36.046001,33.86,35.38,-1.41,-3.83,6450900,{"date":2823,"open":2621,"high":2824,"low":1249,"close":2825,"change":2826,"percent_change":866,"volume":2827,"transactions":9,"vwap":2825},"2025-06-16",37.93,36.79,-0.21,4975600,{"date":2829,"open":2830,"high":2775,"low":2831,"close":1124,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":1124},"2025-06-13",35.53,34.64,0.49,1.34,4240400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2228,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-12",36.29,38.7,35.36,36.51,-3.69,3693300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":188,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-11",38.74,39.099998,36.7,37.91,-2.32,4204700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2826,"percent_change":393,"volume":2857,"transactions":9,"vwap":2856},"2025-06-10",39.34,39.37,37.365,38.81,4055000,{"date":2859,"open":2782,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-09",39.59,36.31,39.02,3.33,9.33,6021800,{"date":2867,"open":2528,"high":2782,"low":2868,"close":2869,"change":2870,"percent_change":1488,"volume":2871,"transactions":9,"vwap":2869},"2025-06-06",34.87,35.69,0.91,4686900,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":425,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-05",37.64,37.98,33.9,34.78,-5.08,5569100,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-06-04",38.09,38.23,36.14,36.64,-1.85,-4.81,4564100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1456,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-03",36.94,39.16,35.48,38.49,7.94,6751600,{"date":2898,"open":2802,"high":2899,"low":2900,"close":2901,"change":1943,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-02",36.77,34.71,35.66,1.68,4440600,{"date":2905,"open":2906,"high":2907,"low":1216,"close":2908,"change":1950,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-05-30",35.14,35.78,35.07,-1.02,5304700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":146,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-29",35.46,36.099998,34,35.43,3.42,6741700,{"date":2920,"open":2921,"high":2922,"low":1216,"close":2523,"change":1476,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2523},"2025-05-28",35.060001,35.5,-4.49,5584500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2784,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2784},"2025-05-27",37.545,37.6,34.37,0.52,1.47,9514700,{"date":2934,"open":2935,"high":2936,"low":2921,"close":2744,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2744},"2025-05-23",40.060001,40.099998,-6.47,-15.47,12578900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1994,"percent_change":382,"volume":2946,"transactions":9,"vwap":2945},"2025-05-22",44.83,47.48,41.64,41.82,10284500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-21",45.375,47.049999,40.93,42.43,-3.37,-7.36,13478300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2870,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-20",44.76,45.87,43.395,45.8,2.03,6589200,{"date":2965,"open":1158,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-19",45.23,40.565,44.89,2.87,6.83,7576100,{"date":2973,"open":2635,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-16",43.65,39.9,42.02,0.33,0.79,7712500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-15",44.79,45.69,41.07,41.69,-4.33,-9.41,7706300,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2381,"percent_change":983,"volume":2995,"transactions":9,"vwap":2994},"2025-05-14",46.97,48.12,44.64,46.02,6034800,{"date":2997,"open":2701,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":653,"volume":3002,"transactions":9,"vwap":3000},"2025-05-13",47.36,43.41,47.23,3.63,8318100,{"date":3004,"open":3005,"high":3006,"low":2653,"close":3007,"change":2568,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-12",47.26,47.4,43.6,-5.44,9057300,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1760,"percent_change":2930,"volume":3016,"transactions":9,"vwap":3015},"2025-05-09",47.11,49.33,44,46.11,9053400,{"date":3018,"open":2993,"high":3019,"low":3020,"close":2959,"change":1787,"percent_change":3021,"volume":3022,"transactions":9,"vwap":2959},"2025-05-08",47.79,43.83,11.15,12992400,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":2103,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-07",41.53,42.19,40.46,41.27,3.64,7511400,{"date":3032,"open":2619,"high":2762,"low":3033,"close":3034,"change":2387,"percent_change":765,"volume":3035,"transactions":9,"vwap":3034},"2025-05-06",38.33,39.82,9034200,{"date":3037,"open":2620,"high":3038,"low":3039,"close":3040,"change":2088,"percent_change":2733,"volume":3041,"transactions":9,"vwap":3040},"2025-05-05",41.28,37.57,40.080002,11084400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1554,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-02",41.72,43.355,40.49,41.86,6.49,9895700,{"date":3051,"open":2944,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-01",43.96,39.2,39.31,0.27,0.69,12726800,{"date":3059,"open":2874,"high":3060,"low":3061,"close":3062,"change":209,"percent_change":1355,"volume":3063,"transactions":9,"vwap":3062},"2025-04-30",39.92,35.455,39.040001,8742500,{"date":3065,"open":1124,"high":3066,"low":1215,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-04-29",39.94,39.41,2.41,6.51,9061700,{"date":3072,"open":2759,"high":3073,"low":3074,"close":1124,"change":3075,"percent_change":2977,"volume":3076,"transactions":9,"vwap":1124},"2025-04-28",37.78,34.07,0.12,8712700,{"date":3078,"open":3079,"high":2732,"low":3080,"close":2782,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":2782},"2025-04-25",34.09,34.029999,3.43,10.25,12775300,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":1497,"volume":3091,"transactions":9,"vwap":3089},"2025-04-24",32.41,33.61,32.23,33.45,0.82,8973800,{"date":177,"open":3093,"high":3093,"low":3094,"close":2513,"change":1058,"percent_change":3095,"volume":3096,"transactions":9,"vwap":2513},34.59,31.448,-5.67,14027900]