[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMST":3,"homepage-market-summary":26,"stock-historical-SMST":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMST","2026-10-07",{"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 Short 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},13.03,12.47,13.16,12.34,11.51,1.52,13.21,1974133.712847,154.159,10.7,602290.0077730996,1.6,534,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},824470,300931571.951048,-59.78,"2025-04-25",[178,181,190,200,210,221,231,241,252,263,273,284,294,305,315,326,337,348,359,369,380,390,401,412,422,433,443,453,464,475,486,497,508,519,530,541,552,563,574,585,596,607,618,629,640,651,662,673,684,693,704,714,724,735,745,756,766,777,788,799,809,819,829,838,846,855,864,872,880,888,897,906,915,922,931,940,949,957,966,975,983,992,1001,1009,1018,1027,1036,1045,1054,1063,1072,1081,1089,1097,1104,1113,1122,1131,1140,1147,1156,1164,1172,1181,1190,1199,1207,1215,1224,1233,1242,1251,1259,1267,1276,1284,1293,1301,1310,1319,1328,1337,1346,1354,1362,1370,1379,1388,1396,1405,1414,1421,1430,1439,1448,1456,1465,1474,1483,1491,1500,1509,1517,1526,1534,1543,1550,1558,1567,1576,1583,1592,1601,1609,1618,1625,1633,1642,1651,1660,1668,1677,1686,1695,1704,1712,1720,1729,1737,1745,1754,1762,1770,1778,1786,1795,1804,1812,1821,1830,1838,1846,1855,1864,1873,1881,1890,1899,1907,1916,1925,1934,1943,1952,1961,1970,1978,1987,1995,2004,2012,2019,2027,2034,2042,2051,2058,2066,2073,2081,2090,2098,2106,2115,2123,2131,2139,2148,2157,2164,2172,2181,2189,2197,2205,2214,2223,2232,2239,2247,2254,2262,2270,2279,2287,2295,2304,2312,2319,2328,2335,2344,2352,2359,2368,2376,2383,2392,2401,2409,2418,2426,2433,2441,2449,2457,2465,2473,2481,2489,2496,2503,2510,2517,2526,2534,2540,2548,2554,2562,2571,2580,2587,2595,2602,2606,2613,2621,2629,2634,2642,2649,2657,2664,2671,2679,2687,2694,2702,2710,2718,2724,2732,2740,2748,2755,2763,2772,2779,2788,2797,2806,2815,2823,2832,2841,2850,2857,2866,2875,2883,2892,2901,2909,2917,2923,2932,2939,2945,2954,2961,2969,2977,2985,2993,2999,3007,3014,3022,3029,3036,3045,3051,3059,3065,3073,3077,3084,3092,3100,3107,3115,3121,3129,3137,3142,3148,3155,3161,3166,3169,3175,3179,3185,3190,3195,3202,3207,3213,3221,3226,3231,3238,3245,3253],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},6126,12.6604,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",11.42,11.6981,10.93,0,1570085.960923,3658,11.307,{"date":191,"open":192,"high":193,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",11.55,12.18,11.27,-0.65,-5.35,1182572.109346,3466,11.6547,{"date":201,"open":202,"high":203,"low":22,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",11.32,12.8201,12.16,0.0068,0.06,2115656.814688,5858,11.7834,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",13.36,13.51,11.985,12.1532,-1.2868,-9.57,1870410.692844,4455,12.5961,{"date":222,"open":204,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",13.62,11.7,13.44,0.235,1.78,1432851.955978,4719,12.9206,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",12.09,13.56,13.205,0.435,3.41,1297551.631297,3841,13.1259,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",12.72,13.12,12.08,12.77,0.19,1.51,1859177.427641,5333,12.6786,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",12.04,12.83,12.035,12.58,0.46,3.8,1803242.329885,5315,12.4151,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":170,"volume":270,"transactions":271,"vwap":272},"2026-09-24",12.15,12.614,11.63,12.12,0.12,2288870.847801,7323,12.2005,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",11.41,12.085,11.07,12,0.63,5.54,3917733.09234,9418,11.7341,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",11.38,10.88,11.37,0.16,1.43,2436944.425172,7118,11.2389,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",11.9,11.9179,11.09,11.21,-2.63,-19,3227409.849531,10260,11.6512,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",19.42,13.8001,13.84,-6.68,-32.55,3818616.451051,16359,15.6558,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",21.46,22.2031,20.2,20.52,-2.32,-10.16,863835.550533,4009,21.1541,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",21.7,23.7398,21.44,22.84,1.21,5.59,1122119.056455,4782,22.7037,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",21.12,22.9,20.55,21.63,2.07,10.58,1047547.298379,4887,21.5297,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",21.52,21.59,19.406,19.56,-1.99,-9.23,789881.546422,3858,20.1899,{"date":360,"open":328,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",22.1315,19.1701,21.55,-0.8,-3.58,852480.138921,4621,20.8809,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",22.49,22.94,21.37,22.35,1.27,6.02,798979.967017,4785,21.994,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",18.46,21.16,21.08,1.1,5.51,835074.361669,4865,20.2548,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",19.705,20.3,19.3,19.98,1.53,8.29,887489.951621,3974,19.7309,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",19.7,19.76,18.02,18.45,0.49,2.73,1406499.806789,5724,18.8843,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",25.455,17.91,17.96,-9.72,-35.12,2435629.503518,12615,20.6575,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",27.52,28.39,27,27.68,0.79,2.94,668336.70363,3788,27.7785,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":254,"volume":440,"transactions":441,"vwap":442},"2026-09-01",25.75,27.36,25.17,26.89,2.89,839755.072468,4130,26.2432,{"date":444,"open":445,"high":426,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",25.85,23.84,24,-2.3,-8.75,813488.421632,4524,25.2688,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",24.03,26.67,23.47,26.3,3.34,14.55,1556179.894473,11820,25.3422,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",28.18,29.26,21.87,22.96,-6.9,-23.11,2261148.539515,14569,24.0622,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",29.99,30.939,28.86,29.86,1.5955,5.64,844518.162431,7066,29.9067,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",32.33,32.5,27.48,28.2645,-2.1055,-6.93,987453.834268,8460,28.9621,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",31.22,32.18,27.63,30.37,-1.84,-5.71,495327.899476,5348,29.9394,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",32.02,34.4311,30.55,32.21,-4.6515,-12.62,1067400.971787,8735,31.4584,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",36.55,40.298,36,36.8615,-6.7485,-15.47,627811.332044,7109,37.0392,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",55.8,56.05,40.4,43.61,-14.7138,-25.23,626533.513239,8655,45.4774,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",54.8,58.5,53,58.3238,5.3306,10.06,178970.168612,1681,55.8292,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",58.36,58.79,52,52.9932,-5.7948,-9.86,196954.93504,3194,54.224,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",56.96,60.25,56.3785,58.788,4.593,8.47,181169.268833,1870,58.3897,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",57.43,57.68,52.22,54.195,-2.7461,-4.82,242012.318827,2722,54.6356,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",54.43,57.44,53.6,56.9411,1.2511,2.25,213013.185715,2479,55.987,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",54.45,56.69,52.21,55.69,1.5383,2.84,182644.224192,3830,54.7876,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",51.92,55.33,50.7901,54.1517,2.553,4.95,188664.973212,2346,53.7436,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",49.311,55,45.51,51.5987,-3.4413,-6.25,377132.403743,4660,50.4508,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-06",56.015,56.76,53.6063,55.04,1.8653,3.51,161502.073452,2623,55.1806,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",54,56.07,52.82,53.1747,-1.0983,-2.02,223947.803954,3375,54.2945,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",59,59.5,54.165,54.273,-3.527,-6.1,141703.459788,2196,56.7285,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",61.8,62.935,56.5,57.8,-1.8035,-3.03,188690.188222,2809,58.3231,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",57.98,64.42,57.83,59.6035,4.6035,8.37,289042.517773,3848,61.0686,{"date":685,"open":554,"high":686,"low":687,"close":621,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-30",59.33,54.48,-5.5,-9.09,326505.954732,3647,56.4614,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",57.4,60.8999,53.16,60.5,3.11,5.42,232606.24691,2926,57.1055,{"date":705,"open":706,"high":707,"low":621,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",58.445,60.6129,57.39,2.56,4.67,203436.589152,3504,57.4749,{"date":715,"open":566,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",61.16,54.01,54.83,-9.6327,-14.94,345763.001502,4957,56.4511,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",62.915,67.075,61.95,64.4627,2.4727,3.99,282983.817565,3085,64.102,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",58,63.5,61.99,6.94,12.61,299898.151961,4031,60.7227,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",54.33,57,53.17,55.05,1.76,3.3,153822.926486,2126,55.2907,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":682,"vwap":765},"2026-07-21",53.62,55.41,50.03,53.29,-4.8112,-8.28,293952.184143,53.1596,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",61.38,61.75,54.4,58.1012,-3.976,-6.4,217460.824326,3060,57.6634,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-17",67.45,68.15,61.09,62.0772,-1.2928,-2.04,170752.355256,2208,63.9032,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-16",61.3,63.72,60.198,63.37,4.5,7.64,139148.838693,2546,62.2291,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":247,"volume":806,"transactions":807,"vwap":808},"2026-07-15",56.32,60.2,53.83,58.87,0.11,139829.095051,2343,57.59,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":638,"vwap":818},"2026-07-14",63.465,64.5,58.48,58.76,-8.09,-12.1,176979.103128,60.5788,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":459,"percent_change":825,"volume":826,"transactions":827,"vwap":828},"2026-07-13",67.9,69.35,64.98,66.85,5.26,116156.513149,1979,67.3038,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-10",58.25,65.16,56.049999,63.51,-1.08,-1.67,290400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":117,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-09",64.64,66,60.69,64.59,-0.19,155200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-08",64.7,67.3,63.275,64.71,4.31,7.14,260100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-07",56.7,60.82,53.68,60.4,3.85,6.81,386900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":68,"volume":871,"transactions":9,"vwap":869},"2026-07-06",63.12,63.816,52.37,56.55,0.04,442200,{"date":873,"open":577,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-02",61.21,51.6,56.51,-10.6,-15.79,428000,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-01",78.16,58.27,67.11,-12.14,-15.32,479900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",80.050003,84.74,77.39,79.25,9.18,13.1,268600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",86.14,92.875,66.895,70.07,-24.81,-26.15,378100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",91.85,95.64,83.5,94.88,6.85,7.78,391800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":406,"volume":921,"transactions":9,"vwap":919},"2026-06-25",74,89,88.029999,13.71,423200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",64.73,76.61,63.933,74.32,11.62,18.53,550900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",60.185,63.099998,58.72,62.7,5.62,9.85,302900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-22",50.47,58.9,46.95,57.080002,3.13,5.8,310600,{"date":950,"open":951,"high":737,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",49.75,49.69,53.95,3.42,6.77,333900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",46.13,50.62,44.07,50.53,4.426,9.6,576500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-16",42.24,46.177,40.51,46.104,5.334,13.08,199100,{"date":976,"open":977,"high":142,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",39.28,37.091999,40.77,-5.53,-11.94,320000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",50,51.738,42.33,46.3,-2.92,-5.93,388300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",53.02,55.85,48.32,49.22,-4.63,-8.6,338700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-06-10",52.99,53.85,49,1.58,3.02,349900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",48.09,54.54,46.5,52.27,7.11,15.74,433500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",46.43,48.34,43.62,45.16,-5.61,-11.05,403900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",48.6,55.19,47.55,50.77,5.95,13.28,538300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",47.31,47.53,43.4,44.82,-2.05,-4.37,438900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-03",41.97,47,39.8,46.87,5.74,13.96,613800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-02",38.3,42.13,38.26,41.13,6.2,17.75,617800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-06-01",35.39,36.98,33.28,34.93,3.89,12.53,321300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-29",35.29,36.09,29.88,31.040001,-3.52,-10.19,439000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":237,"volume":1088,"transactions":9,"vwap":1086},"2026-05-28",35.805,37.84,33.76,34.56,1.14,462400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":740,"volume":1096,"transactions":9,"vwap":1094},"2026-05-27",32.75,33.615,32.19,33.42,2.17,230500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":206,"percent_change":247,"volume":1103,"transactions":9,"vwap":1102},"2026-05-26",30.81,31.57,28.6,31.25,254000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-22",29.68,31.51,29.38,31.19,1.69,5.73,274000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-21",30.01,30.4,28.282,29.5,0.27,0.92,279000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-20",29.21,30.12,28.1,29.23,-0.4,-1.35,247200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-19",30.049999,30.2,28.19,29.63,0.71,2.46,448300,{"date":1141,"open":1142,"high":502,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-18",28.34,28.92,3.06,11.83,591200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-15",24.75,26.83,24.705,25.86,2.37,10.09,653500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":300,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-14",26.09,27.184,21.84,23.49,-10.07,876700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1110,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-13",25.13,26.825,25.12,26.12,6.92,742700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-12",22.98,25.45,22.71,24.43,2.54,11.6,517600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-11",23.54,25.3,21.68,21.89,-2.13,-8.87,448600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-08",26.62,26.99,23.99,24.02,-2.24,-8.53,1153900,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-07",25.21,27.44,26.26,1.74,7.1,493200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":206,"volume":1214,"transactions":9,"vwap":1212},"2026-05-06",25.02,25.83,24.2,24.52,0.015,450300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-05",24.08,25.38,23.58,24.505,-0.825,-3.26,639800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-04",26.66,27.07,24.76,25.33,-2.12,-7.72,653100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-05-01",29.97,30.27,26.2,27.45,-4.61,-14.38,752300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-30",33.87,34.86,31.53,32.060001,-3.25,-9.2,414400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":894,"volume":1258,"transactions":9,"vwap":1256},"2026-04-29",32.41,36.015999,32.34,35.31,2.97,417200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1255,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1255},"2026-04-28",33.12,34.58,31.96,1.38,4.46,354200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-27",30.59,31.68,28.85,30.96,0.56,1.84,376000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1116,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1116},"2026-04-24",28.54,31.18,28.4,0.42,1.4,295400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-23",28.97,30.23,27.4,29.98,2.12,7.61,463000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-22",29.75,26.31,27.86,-6.44,-18.78,810700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-21",32.25,34.38,31.08,34.3,2.49,7.83,350400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-20",35.165,35.988,31.73,31.81,-1.69,-5.04,450100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-17",40.76,41,29.72,33.5,-10.4,-23.69,944400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-16",47.97,50.31,43.86,43.9,-3.755,-7.88,311700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-15",50.28,52.44,47.6,47.655,-4.565,-8.74,227300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":578,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":578},"2026-04-14",51.805,53.21,47.0099983,-4.4,-7.77,305400,{"date":1355,"open":1356,"high":738,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-13",61.88,56.59,56.62,-3.44,-5.73,252600,{"date":1363,"open":544,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-10",61.295,56.82,60.060001,-0.059,-0.1,153800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-09",61.12,62.96,57.027,60.119,-0.441,-0.73,344200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-08",54.92,62.938,54.16,60.56,-5.07,-7.73,297100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":731,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-04-07",64.050003,67.97,62.746,65.63,6.47,212900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-06",65.73,66.985,60.925,61.64,-9.64,-13.52,190900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-04-02",71.43,74.705,68.28,71.28,3.69,5.46,187600,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1144,"volume":1420,"transactions":9,"vwap":1418},"2026-04-01",64.099998,69,67.59,2.01,243200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-31",67.53,73.8,65.29,65.58,-4.03,-5.79,293200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-30",61.19,70.115,60.51,69.61,4.755,7.33,174900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-27",61.2,66.675,60.99,64.855,5.935,10.07,275500,{"date":1449,"open":1450,"high":653,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-26",56.23,54.23,58.92,4.773,8.81,170700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-25",53.11,56,50.39,54.147,-2.486,-4.39,180600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-24",54.79,58.049999,53.7,56.633,1.653,3.01,140100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-23",54.97,58.713,53.67,54.98,-2.15,-3.76,279200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-20",54.305,58.38,57.13,1.77,3.2,228100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-19",57.55,59.099998,54.13,55.36,1.93,3.61,294900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-18",50.43,53.52,49.68,53.43,6.17,13.06,400000,{"date":1510,"open":985,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-17",50.655,46.171,47.26,-1.94,-3.94,419300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-16",50.82,52.5,48.75,49.2,-6.39,-11.49,584400,{"date":1527,"open":1528,"high":801,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-13",51.955,49.31,55.59,-2.01,-3.49,482400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-12",57.63,60.57,56.46,57.6,0.73,1.28,223700,{"date":1544,"open":1545,"high":1494,"low":1546,"close":1547,"change":1548,"percent_change":289,"volume":1549,"transactions":9,"vwap":1547},"2026-03-11",55.52,53.25,56.87,0.09,189600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":407,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-03-10",53.74,58.57,53.48,56.78,0.87,330600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-09",58.93,59.54,55.3,56.29,-5,-8.16,335000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-03-06",60.26,62.64,59.25,61.29,5,8.88,334600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1563,"change":710,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1563},"2026-03-05",52.6,57.71,51.77,9.05,471600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-03-04",55.09,55.67,48.7,51.62,-13.71,-20.99,629500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-03-03",64.69,69.43,61.76,65.33,4.49,7.38,311000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1378,"transactions":9,"vwap":1606},"2026-03-02",69.965,70.46,58.325,60.84,-8.29,-11.99,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-27",70.11,71.18,68.38,69.13,3.32,5.04,299100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1497,"percent_change":1007,"volume":1624,"transactions":9,"vwap":1623},"2026-02-26",65.6,70.44,63.9,65.81,366300,{"date":1626,"open":1627,"high":1628,"low":1432,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-25",71.36,71.772,63.88,-13.63,-17.58,487800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-24",81.42,85.072998,75.17,77.51,-1.28,-1.62,364600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-23",74.45,79.76,71.717,78.79,7.89,11.13,368600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-20",71.67,72.484,65.3,70.9,-1.75,-2.41,302000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":688,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-19",80.265,82,72.12,72.65,-7.04,325300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-18",75.645,80,70.12,78.15,4.04,5.45,347900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-17",73.96,77,70.55,74.11,5.23,7.59,297000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-13",78.57,79.91,67.088997,68.88,-15.07,-17.95,503100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-12",78.11,86.91,76.97,83.95,4.11,5.15,612400,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-11",71.97,82.31,79.84,7.4,10.22,683300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1648,"volume":1719,"transactions":9,"vwap":1717},"2026-02-10",71.5,72.75,66.565,72.44,5.3,413400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-02-09",79,81.065002,66.292,67.14,-4.24,-5.94,661800,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-02-06",126.93,69.46,71.38,-78.41,-52.35,1049300,{"date":1738,"open":1739,"high":21,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-02-05",125.995,123.41,149.78999,38.99,35.19,996300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-02-04",109.275,123.33,108.677,110.8,6.52,6.25,631600,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-02-03",95.07,113.44,104.28,8.59,8.98,639700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":202,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-02-02",95.7,97.17,86.69,95.69,13.42,467000,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-30",97.35,82.78,84.37,-8.94,-9.58,535800,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-29",80.68,96.73,93.31,15.21,19.48,625800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-28",72.315,79.11,71.3,78.099998,2.96,3.94,318300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-27",76.65,79.59,75.11,75.14,-1.056,-1.39,265200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":946,"volume":1811,"transactions":9,"vwap":1809},"2026-01-26",76.95,77.96,73.25,76.196,2.314,231700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-23",75.94,78.019997,68.5,73.882,-2.128,-2.8,328000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-22",72.97,77.4,72.905,76.010002,2.61,3.56,300900,{"date":1831,"open":1826,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-21",81,71.82,73.4,-3.66,-4.75,380700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1016,"volume":1845,"transactions":9,"vwap":1843},"2026-01-20",73.5,78,72.9,77.059998,10.48,348000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-16",67.85,71.46,66.53,66.58,-2.39,-3.47,218500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-15",63.7,69.56,63.45,68.97,5.89,9.34,519300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-14",63.85,65.56,54.586,63.080002,-4.87,-7.17,1007000,{"date":1874,"open":1875,"high":1841,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2026-01-13",76.29,67.52,67.95,-10.76,-13.67,402100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-12",85.36,86.55,76.936,78.71,-5.05,-6.03,268500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-09",75.6,85.468,74.995,83.76,8.62,11.47,418400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1800,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1800},"2026-01-08",83.38,85.78,71.65,-5.18,-6.45,554200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2026-01-07",78.83,83.8,71.695,80.32,-4.06,-4.81,559000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2026-01-06",76.35,88.12,76,84.38,6.07,7.75,333800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2026-01-05",80.18,82.269,75.099998,78.31,-8,-9.27,320100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2026-01-02",89.28,95.47,82.44,86.31,-6.49,-6.99,376500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-31",88.44,93.414,87.5,92.8,4.121,4.65,283700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-30",88.81,90.495,84.6,88.679,-0.371,-0.42,229400,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-29",86.26,89.099998,81.15,89.050003,3.75,4.4,274300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-26",84.010002,90.19,85.3,-0.28,-0.33,252200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-24",87.63,89.5,85.18,85.58,-0.89,-1.03,102900,{"date":1988,"open":1989,"high":1990,"low":1663,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-23",82.515,87.713,86.47,6.31,7.87,265900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-12-22",75.9,80.99,74.38,80.16,-0.04,-0.05,442300,{"date":2005,"open":2006,"high":910,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-19",81.72,76.86,80.2,-6.89,-7.91,429400,{"date":2013,"open":1680,"high":2014,"low":2015,"close":2016,"change":343,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-12-18",88.13,75.32,87.089996,2.43,555800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2022},"2025-12-17",77.86,85.019997,75.24,6.44,8.2,425800,{"date":2028,"open":2029,"high":1972,"low":2030,"close":2031,"change":2032,"percent_change":773,"volume":2033,"transactions":9,"vwap":2031},"2025-12-16",80.525,74.33,78.58,-5.37,490500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1700,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1700},"2025-12-15",72.84,85.15,72.51,11.77,16.31,527100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-12",67.73,72.4,65.94,72.18,4.92,7.31,283600,{"date":2052,"open":2053,"high":2054,"low":1725,"close":2055,"change":1120,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-12-11",70.019997,75.84,67.26,1.39,550500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1265,"volume":2065,"transactions":9,"vwap":2063},"2025-12-10",63.35,67.99,62.2,66.34,2.83,379400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":834,"change":2071,"percent_change":1360,"volume":2072,"transactions":9,"vwap":834},"2025-12-09",68.8,70,56.75,-3.86,649100,{"date":2074,"open":2075,"high":2076,"low":841,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-12-08",68.91,71.79,67.37,-3.87,-5.43,325900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-12-05",68.33,73.099998,66.7,71.24,5.1,7.71,588400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1282,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-12-04",65.8,68.66,62.95,66.14,2.16,394800,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1565,"volume":2105,"transactions":9,"vwap":2103},"2025-12-03",68.715,71.71,63.17,64.74,-5.75,442100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-12-02",73.38,73.97,63.86,70.49,-8.67,-10.95,844900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1265,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-12-01",82.059998,92.77,78.84,79.16,5.97,913400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1514,"volume":2130,"transactions":9,"vwap":2128},"2025-11-28",69.9,76.44,65.984,74.7,-1.48,653300,{"date":2132,"open":2133,"high":2134,"low":1714,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-26",77.45,81.414,76.18,-3.01,-3.8,406800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-25",78.035004,83.52,75.67,79.19,5.38,7.29,517400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-24",80.675,86.189,73.14,73.81,-8.25,-10.05,611800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2117,"change":1111,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2117},"2025-11-21",80.11,85.445,72.91,7.51,971400,{"date":2165,"open":851,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-20",80.345,64.26,76.33,7,10.1,1054000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-19",60.545,72,59.8,69.33,11.39,19.66,851900,{"date":2182,"open":2183,"high":2184,"low":1505,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-18",65,65.205,57.94,-7.845,-11.93,921400,{"date":2190,"open":2191,"high":822,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-17",64.35,60.36,65.785,2.655,4.21,806200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1896,"volume":2204,"transactions":9,"vwap":2202},"2025-11-14",62.69,65.82,58.115,63.13,5.01,931000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-11-13",51.18,58.82,50.33,58.12,7.23,14.21,764600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-11-12",46.96,52.89,46.86,50.89,2.834,5.9,399100,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-11-11",46.42,48.275,45.218,48.056,2.786,6.15,427300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":709,"volume":863,"transactions":9,"vwap":2237},"2025-11-10",41.53,46.75,41.51,45.27,1.13,{"date":2240,"open":1580,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-11-07",52.76,43.44,44.14,-2.08,-4.5,514800,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2180,"transactions":9,"vwap":2251},"2025-11-06",41.32,46.7,46.22,5.81,14.38,{"date":2255,"open":2256,"high":2257,"low":522,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-11-05",42,43.259,40.41,-2.87,-6.63,596500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1507,"volume":2269,"transactions":9,"vwap":2267},"2025-11-04",41.029999,43.526,40.040001,43.28,4.998,838700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-11-03",38.39,39.456,36.74,38.282,1.472,4,575900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1564,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-31",36.83,38.95,34.679,36.81,-11.96,954500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":386,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-30",37.7,41.88,37.42,41.81,15.18,648700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-29",34.11,36.59,33.82,36.3,2.18,6.39,517900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1709,"volume":2311,"transactions":9,"vwap":2309},"2025-10-28",31.86,34.51,31.45,34.12,2.35,531500,{"date":2313,"open":1272,"high":488,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-27",30.86,31.77,-1.5,-4.51,503600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-24",32.78,34,32.55,33.27,-1.02,-2.97,406600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1985,"percent_change":989,"volume":2334,"transactions":9,"vwap":2333},"2025-10-23",34.16,35.82,33.3,34.29,711400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-22",32.7,36.206,31.88,35.32,4.32,13.94,896400,{"date":2345,"open":2346,"high":2324,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-21",32.94,30.19,31,-1.18,-3.67,618000,{"date":2353,"open":2354,"high":2355,"low":1115,"close":500,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":500},"2025-10-20",32.15,32.57,-1.59,-4.71,712700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-17",36.47,36.48,33.080002,33.77,-1.53,-4.33,2011300,{"date":2369,"open":2370,"high":2371,"low":2308,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-10-16",31.74,35.645,35.3,2.81,8.65,1070900,{"date":2377,"open":1279,"high":2378,"low":1289,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-10-15",32.87,32.49,0.85,2.69,827000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-10-14",31.61,32.27,29.52,31.64,2.68,9.25,869400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-10-13",30.98,31.97,28.89,28.96,-2.21,-7.09,768300,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-10-10",27.84,31.38,31.17,2.75,9.68,1162800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-10-09",27.38,28.78,27.040001,28.42,1.67,6.24,1287300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1640,"volume":2425,"transactions":9,"vwap":2423},"2025-10-08",25.96,28.145,25.9,26.75,-0.44,1082800,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-10-07",23.24,27.19,4.06,17.55,1494200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":835,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-10-06",22.65,23.82,22.43,23.13,-4.46,1057800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":269,"volume":2448,"transactions":9,"vwap":2446},"2025-10-03",24.32,25.23,23.33,24.21,0.029,1333600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1565,"volume":2456,"transactions":9,"vwap":2454},"2025-10-02",24.79,25.898,24.1,24.181,-2.149,1670700,{"date":2458,"open":490,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-10-01",27.65,25.42,26.33,-2.96,-10.11,1331400,{"date":2466,"open":2467,"high":2468,"low":1143,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-30",29.58,30.325,29.29,0.72,2.52,668400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":365,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-29",31.09,31.79,28.291,28.57,-11.14,1163900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2354,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2354},"2025-09-26",34.049999,34.76,32.0099983,-1.93,-5.66,993000,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":2342,"volume":2495,"transactions":9,"vwap":2493},"2025-09-25",31.29,35.65,34.080002,4.17,2420000,{"date":2497,"open":2498,"high":1235,"low":2499,"close":2500,"change":2501,"percent_change":2389,"volume":2502,"transactions":9,"vwap":2500},"2025-09-24",28.53,27.55,29.91,0.78,993500,{"date":2504,"open":2459,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":710,"volume":2509,"transactions":9,"vwap":2507},"2025-09-23",29.18,27.32,29.13,1.3,775800,{"date":2511,"open":2512,"high":1271,"low":2513,"close":2514,"change":1264,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-09-22",27.67,26.97,27.83,5.22,1303900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-19",26.059999,27.59,25.29,26.45,0.64,2.48,829700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1853,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-09-18",28.16,28.38,24.22,25.81,-11.85,1834800,{"date":2535,"open":425,"high":2536,"low":2499,"close":2537,"change":84,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-09-17",30.38,29.28,3.21,1206700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2317,"volume":2547,"transactions":9,"vwap":2545},"2025-09-16",29.45,30.195,28.36,28.37,-1.34,794900,{"date":2549,"open":2550,"high":2551,"low":2505,"close":2552,"change":279,"percent_change":1095,"volume":2553,"transactions":9,"vwap":2552},"2025-09-15",29.35,30.99,29.71,1000300,{"date":2555,"open":1118,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-09-12",29.76,28.25,29.08,-0.99,-3.29,712200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-09-11",29.95,30.72,29.485,30.07,0.03,0.1,1060900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-09-10",29,30.83,27.61,30.040001,0.35,1.18,1106300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1119,"percent_change":1120,"volume":2586,"transactions":9,"vwap":2585},"2025-09-09",29.37,30.41,29.1,29.69,823100,{"date":2588,"open":2556,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-09-08",30.78,28.94,29.42,1.02,3.59,1033600,{"date":2596,"open":2597,"high":2491,"low":2598,"close":1280,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1280},"2025-09-05",28.625,28.26,-1.58,-5.27,1290900,{"date":2603,"open":2467,"high":1314,"low":2584,"close":1289,"change":407,"percent_change":2604,"volume":2605,"transactions":9,"vwap":1289},"2025-09-04",1.66,1124200,{"date":2607,"open":2520,"high":2500,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-09-03",27.197,29.49,1.81,6.54,755000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":427,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":427},"2025-09-02",28.82,29.32,26.5,-1.24,-4.29,1656800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1143,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1143},"2025-08-29",28.87,29.22,28.07,0.75,2.66,1499900,{"date":2630,"open":2513,"high":1278,"low":2631,"close":2632,"change":258,"percent_change":2604,"volume":2633,"transactions":9,"vwap":2632},"2025-08-28",26.73,28.17,980900,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":290,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-08-27",26.78,27.74,26.28,27.71,5.44,1211700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2638,"change":2647,"percent_change":581,"volume":2648,"transactions":9,"vwap":2638},"2025-08-26",27.82,28,26.23,-1.33,1061800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2575,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2575},"2025-08-25",27.43,28.22,26.461,2.1,8.23,1416300,{"date":2658,"open":2659,"high":2660,"low":1184,"close":2661,"change":365,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-22",29.61,29.85,25.51,-12.31,1966000,{"date":2665,"open":2666,"high":2387,"low":2667,"close":2668,"change":2669,"percent_change":1069,"volume":2670,"transactions":9,"vwap":2668},"2025-08-21",28.75,28.15,29.09,1.09,1563800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2645,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2645},"2025-08-20",28.83,31.27,27.78,-1.37,-4.66,2177400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2582,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2582},"2025-08-19",25.58,29.8,25.44,3.79,14.82,1847300,{"date":2688,"open":2689,"high":458,"low":2690,"close":2681,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2681},"2025-08-18",26.02,25.049999,0.39,1.55,1080300,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-08-15",24.44,26.030001,25.19,0.84,3.45,1263500,{"date":2703,"open":2704,"high":2705,"low":457,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-08-14",23.6,25.26,24.35,1.96,8.75,1419200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":69,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-08-13",21.53,23.12,21.41,22.39,2.14,1153600,{"date":2719,"open":2720,"high":2715,"low":383,"close":2721,"change":2722,"percent_change":2373,"volume":2723,"transactions":9,"vwap":2721},"2025-08-12",21.22,21.92,0.6,1206200,{"date":2725,"open":2726,"high":330,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-11",20.91,19.78,21.32,-0.52,-2.38,1795300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":1160,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":1160},"2025-08-08",21.61,22.5,20.4,0.69,3.26,1551900,{"date":2741,"open":2742,"high":372,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-08-07",22.87,20.69,21.15,-2.29,-9.77,1934700,{"date":2749,"open":2750,"high":2451,"low":2751,"close":2752,"change":2753,"percent_change":2619,"volume":2754,"transactions":9,"vwap":2752},"2025-08-06",24.62,23.325,23.44,-1.05,780200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":912,"volume":2762,"transactions":9,"vwap":2760},"2025-08-05",23.51,24.74,23,24.49,1.57,1218600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-08-04",25.2,26.17,22.82,22.92,-3.18,-12.18,1683900,{"date":2773,"open":2774,"high":1237,"low":2775,"close":2776,"change":2277,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-08-01",23.48,23.25,26.1,18.1,2963300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-31",22.58,22.8,21.21,22.1,-0.93,-4.04,1163700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-30",22.85,23.32,21.97,23.030001,-0.06,-0.26,804700,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-07-29",21.79,23.55,21.78,23.09,0.98,4.43,623900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-28",20.75,22.13,20.72,22.11,0.22,1.01,721100,{"date":2816,"open":2817,"high":2818,"low":2819,"close":1186,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":1186},"2025-07-25",21.94,22.25,21.38,0.915,4.36,863300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-24",21.07,21.9,20.5,20.975,-0.225,-1.06,707900,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-23",20.26,21.85,20.191,21.2,1.295,6.51,1307100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-22",19.65,21.13,19.27,19.905,-0.075,-0.38,1754300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":395,"change":2855,"percent_change":2647,"volume":2856,"transactions":9,"vwap":395},"2025-07-21",19.58,20.08,18.96,-0.27,1572900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-18",17.99,20.34,17.805,20.25,2.257,12.54,2172800,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-07-17",18.040001,18.38,17.69,17.993,0.286,1.62,1643600,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":504,"volume":2882,"transactions":9,"vwap":2880},"2025-07-16",18.33,18.57,17.59,17.707,-1.073,2125600,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-15",18.61,18.95,17.72,18.78,0.61,3.36,2814800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-07-14",18.54,19.099001,17.68,18.17,-1.49,-7.58,2877500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2179,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2179},"2025-07-11",20.075001,20.74,19.237,-1.3,-6.2,1906400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":989,"volume":2916,"transactions":9,"vwap":2914},"2025-07-10",21.95,22.014,20.89,20.96,-0.63,1342500,{"date":2918,"open":2919,"high":2920,"low":350,"close":351,"change":1196,"percent_change":2921,"volume":2922,"transactions":9,"vwap":351},"2025-07-09",23.23,23.929,-9.4,1000800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-07-08",23.46,24.285,23.235,23.83,-0.17,-0.71,567800,{"date":2933,"open":2438,"high":2934,"low":2935,"close":447,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":447},"2025-07-07",24.01,22.88,0.95,4.12,1055600,{"date":2940,"open":2941,"high":2941,"low":2942,"close":2943,"change":153,"percent_change":1985,"volume":2944,"transactions":9,"vwap":2943},"2025-07-03",23.45,21.844,23.049999,1609200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-07-02",26.41,26.545,22.863,23.29,-4.07,-14.88,1582800,{"date":2955,"open":2956,"high":2520,"low":2957,"close":436,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":436},"2025-07-01",24.99,24.73,3.43,14.33,1071500,{"date":2962,"open":2963,"high":2964,"low":1161,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-06-30",25.98,26.64,23.93,-2.85,-10.64,1720400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2636,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2636},"2025-06-27",26.6,26.79,24.83,0.36,1.36,1442200,{"date":2978,"open":2979,"high":2631,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-26",26.48,25.63,26.42,0.29,1.11,943500,{"date":2986,"open":456,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-25",27.5,26.040001,26.13,-1.71,-6.14,1123800,{"date":2994,"open":1142,"high":2666,"low":2995,"close":2403,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2403},"2025-06-24",26.74,-1.61,-5.47,1115600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2542,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2542},"2025-06-23",30.21,30.726,28.98,0.43,1.48,1070800,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":844,"percent_change":195,"volume":3013,"transactions":9,"vwap":3012},"2025-06-20",28.58,29.78,28.13,29.02,899100,{"date":3015,"open":3016,"high":3017,"low":3018,"close":1124,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":1124},"2025-06-18",28.91,29.44,28.378,0.93,3.29,978200,{"date":3023,"open":3024,"high":3025,"low":2403,"close":3026,"change":170,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-06-17",28.3,29.43,28.28,3.67,1012900,{"date":3030,"open":2617,"high":3031,"low":3032,"close":3033,"change":2569,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-06-16",27.96,26.49,27.28,0.37,985100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-06-13",28.365,28.99,27.1,27.18,-0.47,-1.7,1340100,{"date":3046,"open":2514,"high":3047,"low":1169,"close":2459,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":2459},"2025-06-12",28.46,0.96,3.6,1123500,{"date":3052,"open":1158,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-06-11",27.547,25.95,26.69,0.53,2.03,724600,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":805,"percent_change":1281,"volume":3064,"transactions":9,"vwap":3063},"2025-06-10",25.78,27.12,26.16,815000,{"date":3066,"open":3067,"high":2557,"low":3068,"close":3069,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3069},"2025-06-09",27.99,25.64,26.049999,-2.7,-9.39,1225600,{"date":3074,"open":1142,"high":1118,"low":2675,"close":2666,"change":2785,"percent_change":3075,"volume":3076,"transactions":9,"vwap":2666},"2025-06-06",-3.13,1120300,{"date":3078,"open":2651,"high":3079,"low":3080,"close":1106,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":1106},"2025-06-05",30.31,27.27,1.88,6.76,1243800,{"date":3085,"open":2506,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-06-04",28.64,27.23,27.8,0.77,2.85,725200,{"date":3093,"open":3094,"high":3095,"low":2979,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},"2025-06-03",28.27,29.48,27.030001,-2.33,-7.94,1670200,{"date":3101,"open":2347,"high":3102,"low":3047,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-06-02",30.25,29.36,-0.53,-1.77,796300,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":1137,"volume":3114,"transactions":9,"vwap":3112},"2025-05-30",29.93,31.528,29.415,29.89,0.21,1014800,{"date":3116,"open":3117,"high":1077,"low":2505,"close":1106,"change":3118,"percent_change":3119,"volume":3120,"transactions":9,"vwap":1106},"2025-05-29",29.82,-1.11,-3.61,1279700,{"date":3122,"open":3001,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-28",31.7,29.825,30.79,1.25,4.23,1144600,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":2316,"volume":3136,"transactions":9,"vwap":3134},"2025-05-27",28.14,30.85,28.09,29.54,-0.45,1149400,{"date":3138,"open":3139,"high":1134,"low":2413,"close":477,"change":731,"percent_change":3140,"volume":3141,"transactions":9,"vwap":477},"2025-05-23",27.13,15.35,1348800,{"date":3143,"open":1211,"high":1237,"low":2782,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-22",26,0.4,1.56,1651930,{"date":3149,"open":3150,"high":2971,"low":3151,"close":3152,"change":24,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3152},"2025-05-21",24.4,23.2,25.6,6.67,2554210,{"date":3156,"open":3157,"high":3158,"low":447,"close":447,"change":1128,"percent_change":3159,"volume":3160,"transactions":9,"vwap":447},"2025-05-20",24.6,25.4,-1.64,1220885,{"date":3162,"open":1288,"high":1288,"low":3150,"close":3150,"change":3163,"percent_change":3164,"volume":3165,"transactions":9,"vwap":3150},"2025-05-19",-1.8,-6.87,1420770,{"date":3167,"open":1237,"high":3088,"low":3158,"close":1237,"change":1128,"percent_change":2316,"volume":3168,"transactions":9,"vwap":1237},"2025-05-16",1393805,{"date":3170,"open":3171,"high":426,"low":3157,"close":2971,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":2971},"2025-05-15",25,2.2,9.02,1538375,{"date":3176,"open":1211,"high":2765,"low":3177,"close":3150,"change":2722,"percent_change":2471,"volume":3178,"transactions":9,"vwap":3150},"2025-05-14",23.4,1149850,{"date":3180,"open":3171,"high":1237,"low":3181,"close":3181,"change":3182,"percent_change":3183,"volume":3184,"transactions":9,"vwap":3181},"2025-05-13",23.8,-2.4,-9.16,1404325,{"date":3186,"open":2453,"high":3187,"low":447,"close":1237,"change":1282,"percent_change":3188,"volume":3189,"transactions":9,"vwap":1237},"2025-05-12",26.58,5.65,1535170,{"date":3191,"open":1211,"high":3144,"low":2759,"close":3192,"change":3193,"percent_change":364,"volume":3194,"transactions":9,"vwap":3192},"2025-05-09",24.8,-0.2,1271640,{"date":3196,"open":3197,"high":3198,"low":3181,"close":3171,"change":3199,"percent_change":3200,"volume":3201,"transactions":9,"vwap":3171},"2025-05-08",25.8,26.4,-3,-10.71,1971695,{"date":3203,"open":2645,"high":2412,"low":1288,"close":2645,"change":3204,"percent_change":3205,"volume":3206,"transactions":9,"vwap":2645},"2025-05-07",-1,-3.45,1368265,{"date":3208,"open":1134,"high":3209,"low":3210,"close":2573,"change":3211,"percent_change":2737,"volume":3212,"transactions":9,"vwap":2573},"2025-05-06",30.36,28.8,0.2,1296605,{"date":3214,"open":3215,"high":3216,"low":3217,"close":3210,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3210},"2025-05-05",29.4,30.8,28.2,0.8,2.86,1141305,{"date":3222,"open":1126,"high":2573,"low":3223,"close":2645,"change":3163,"percent_change":3224,"volume":3225,"transactions":9,"vwap":2645},"2025-05-02",26.8,-6.04,1212970,{"date":3227,"open":3024,"high":3228,"low":3198,"close":2682,"change":1128,"percent_change":3229,"volume":3230,"transactions":9,"vwap":2682},"2025-05-01",30,-1.32,1466685,{"date":3232,"open":3233,"high":3234,"low":3235,"close":1134,"change":3145,"percent_change":3236,"volume":3237,"transactions":9,"vwap":1134},"2025-04-30",31.2,33,29.6,1.34,1529175,{"date":3239,"open":3240,"high":3241,"low":3235,"close":2682,"change":3242,"percent_change":3243,"volume":3244,"transactions":9,"vwap":2682},"2025-04-29",32.2,32.6,-2.2,-6.88,907715,{"date":3246,"open":3247,"high":3248,"low":3249,"close":3250,"change":1128,"percent_change":3251,"volume":3252,"transactions":9,"vwap":3250},"2025-04-28",31.8,34.78,31.6,32,-1.23,1047410,{"date":176,"open":2372,"high":3254,"low":3255,"close":3256,"change":3257,"percent_change":3258,"volume":3259,"transactions":9,"vwap":3256},35.4,31.4,32.4,-2.9,-8.22,1159295]