[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TARK":3,"homepage-market-summary":30,"stock-historical-TARK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TARK","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},"Investment Managers Series Trust II Tradr 2X Long Innovation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},27.3203,14.70652,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.83,54.03,54.46,53.78,56.5439,-2.7139,-4.8,325496.317269,94,30.7,37222.1449581753,36.5,1113,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.91,55925,20412558.384502,73.7,"2025-04-25",[183,186,196,207,218,229,240,249,259,269,280,290,300,310,321,332,342,352,362,373,384,394,405,414,425,436,447,457,468,479,490,500,508,519,529,539,550,560,570,581,592,602,612,621,630,639,650,661,672,683,694,705,715,725,736,746,757,766,777,787,797,807,817,826,832,840,847,856,865,873,882,890,898,906,915,924,933,942,951,960,968,977,985,994,1003,1011,1019,1027,1035,1043,1052,1061,1068,1076,1084,1091,1099,1106,1115,1123,1131,1139,1147,1154,1163,1170,1177,1185,1192,1201,1206,1214,1220,1228,1236,1245,1254,1262,1269,1278,1287,1294,1301,1307,1314,1323,1331,1338,1347,1356,1365,1373,1382,1390,1397,1404,1412,1420,1429,1437,1445,1453,1461,1469,1478,1486,1492,1500,1505,1514,1521,1529,1536,1544,1552,1561,1570,1577,1585,1593,1602,1608,1617,1626,1633,1640,1645,1654,1663,1672,1680,1688,1696,1704,1712,1719,1727,1734,1742,1750,1758,1767,1774,1783,1791,1799,1807,1815,1823,1832,1841,1848,1857,1863,1870,1878,1887,1896,1905,1913,1921,1929,1938,1946,1955,1964,1972,1981,1989,1997,2006,2014,2022,2031,2039,2048,2057,2066,2075,2084,2093,2102,2110,2119,2125,2133,2141,2149,2157,2166,2174,2182,2191,2199,2207,2216,2225,2232,2240,2249,2258,2267,2276,2284,2293,2302,2309,2317,2325,2333,2342,2349,2357,2364,2370,2378,2386,2395,2404,2413,2422,2429,2437,2446,2455,2463,2471,2479,2487,2496,2504,2512,2520,2529,2536,2545,2554,2563,2570,2578,2587,2594,2602,2611,2618,2625,2633,2641,2646,2653,2662,2671,2679,2688,2695,2704,2713,2722,2730,2739,2748,2755,2761,2770,2777,2783,2792,2800,2807,2813,2821,2830,2837,2846,2855,2863,2870,2878,2885,2892,2900,2907,2913,2920,2927,2935,2943,2951,2959,2966,2973,2982,2989,2996,3004,3012,3021,3029,3036,3044,3053,3059,3064,3071,3079,3086,3094,3103,3110,3117,3126,3133,3141,3147,3156,3164,3171,3180,3188,3195,3203,3211,3219,3228,3237],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1186,54.0062,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",61.04,61.78,56.295,-3.0302,-5.09,9066.966318,238,58.2777,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",58.255,59.805,57.65,59.5741,3.7652,6.75,11356.730002,263,58.6408,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",57.17,57.3299,55.62,55.8089,1.3986,2.57,4624.27314,178,56.3648,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",55.35,55.72,54.255,54.4103,-0.6542,-1.19,14871.024157,246,55.1909,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",55.85,56.23,55,55.0645,-0.54,-0.97,164647.013686,929,55.6685,{"date":241,"open":242,"high":242,"low":233,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",56.425,55.6045,0.3348,0.61,3596.142992,173,55.7036,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",56.5,55.02,55.2697,-2.0681,-3.61,3833.585459,158,56.031,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",56.8,57.75,57.3378,-1.1913,-2.04,2565.830594,142,57.0687,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",56.3,58.69,56.01,58.5291,2.3291,4.14,41366.935069,205,58.541,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",57.2,55.8,56.2,-2.4,-4.1,2492.766162,177,56.6895,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",57.5125,58.8,58.6,1.1456,1.99,4419.744923,170,58.2441,{"date":301,"open":302,"high":303,"low":284,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",56.31,57.8,57.4544,3.1482,5.8,20419.135557,321,56.9438,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",53.565,54.47,53.27,54.3062,1.6512,3.14,7018.892096,202,53.7942,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",51.84,53.12,51.76,52.655,4.3461,9,13672.881858,219,52.5435,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",49.71,50,48.3089,-0.432,-0.89,23610.282812,134,48.5097,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",49.4356,48.44,48.7409,-1.8087,-3.58,5756.183032,182,48.8889,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",48.5054,50.805,50.5496,1.3446,2.73,17060.868626,213,49.123,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",49.1401,50.01,48.915,49.205,0.6,1.23,3357.674892,150,49.3367,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",48.6,49.99,48.36,48.605,-1.6138,-3.21,11248.187091,262,49.1327,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",51.415,51.56,50.2188,-1.7862,-3.43,3163.329995,100,51.0066,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",52.05,53.06,51.7,52.005,-0.3797,-0.72,2763.083568,107,52.0358,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",52.22,52.3847,-0.9524,-1.79,3942.403586,164,52.3243,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",51.425,53.96,51.07,53.3371,4.0708,8.26,14742.427918,271,52.7605,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",49.54,49.79,48.215,49.2663,0.5201,1.07,5346.583766,141,48.6845,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",49.3418,50.325,48.655,48.7462,-2.8205,-5.47,64408.330516,212,49.0075,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",50.15,51.5667,49.7,1.205,2.39,12569.957091,197,50.1194,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",51.02,51.245,50.1,50.3617,-3.6285,-6.72,5061.522808,215,51.1142,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",53.63,54.88,52.43,53.9902,2.0955,4.04,12770.229937,265,53.5213,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",52.21,52.6,51.28,51.8947,-0.9136,-1.73,10170.577311,167,52.388,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",52.14,53.4,52.8083,2.9391,5.89,66965.707183,304,52.969,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":330,"vwap":507},"2026-08-24",51.8,49.8692,-2.8103,-5.33,12440.651018,50.706,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",51,52.96,50.96,52.6795,3.3959,6.89,53560.06575,315,52.7708,{"date":520,"open":521,"high":335,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",49.98,48.86,49.2836,-0.1122,-0.23,8346.445055,220,49.5852,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",47.6331,49.3958,46.57,4.4789,9.97,11603.469503,336,48.0256,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",45.51,46.48,44.7247,44.9169,-2.6806,-5.63,5078.030147,146,45.3341,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",47.65,48.22,47.5975,0.4175,0.88,7058.177823,209,47.962,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",46.83,47.18,46.74,-1.5123,-3.11,4786.900586,186,46.9876,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",48.14,49,47.3759,48.6923,1.3073,2.76,5795.129381,163,48.4208,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",47.85,48,46.71,47.385,0.8375,1.8,9427.100043,145,47.4174,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":434,"vwap":601},"2026-08-11",46.47,47,46.23,46.5475,0.1403,0.3,3250.897853,46.4576,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",45.45,46.59,46.4072,1.1236,2.48,4652.051093,185,46.1052,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":205,"vwap":620},"2026-08-07",42.9,45.2836,42.66,4.0099,9.72,17402.829352,44.0931,{"date":622,"open":146,"high":623,"low":624,"close":625,"change":626,"percent_change":225,"volume":627,"transactions":628,"vwap":629},"2026-08-06",42.05,41.05,41.2737,-0.4979,9897.643596,181,41.2175,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":136,"volume":637,"transactions":360,"vwap":638},"2026-08-05",42.5401,42.99,41.66,41.7716,-0.6417,11089.968516,42.3746,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",40.46,42.7334,40.28,42.4133,3.4524,8.86,26722.409373,366,41.654,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",36.3,38.99,35.65,38.9609,2.2867,6.24,18364.744332,259,37.3502,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",37.32,37.38,35.38,36.6742,-1.8205,-4.73,9072.406731,280,36.5314,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",36.75,38.55,36.72,38.4947,2.5231,7.01,14982.440488,269,37.7597,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",37.8,38.44,35.76,35.9716,-2.0399,-5.37,19064.539945,302,36.9479,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",36.65,38.07,35.72,38.0115,-0.1599,-0.42,33545.76935,454,37.0597,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",38.65,37.05,38.1714,0.6205,1.65,12167.008171,308,37.788,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",38.61,37.23,37.5509,-2.1996,-5.53,28737.64404,439,37.6997,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",40.2,40.75,38.9,39.7505,-2.2721,-5.41,21588.380155,328,39.7929,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":286,"volume":743,"transactions":744,"vwap":745},"2026-07-22",43.105,43.6,41.94,42.0226,-1.7974,5421.101404,124,42.3309,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",42.5385,44.26,42.53,43.82,2.875,7.02,4561.248896,196,43.3245,{"date":758,"open":759,"high":760,"low":728,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":568,"vwap":765},"2026-07-20",40.94,41.8985,40.945,-0.5151,-1.24,8511.272734,41.4571,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",40.31,42.2523,39.925,41.4601,-1.3577,-3.17,39291.254583,490,40.4672,{"date":778,"open":779,"high":780,"low":632,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",45.3248,45.374,42.8178,-3.4622,-7.48,13315.910762,270,43.987,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":371,"vwap":796},"2026-07-15",47.24,47.38,45.18,46.28,0.0461,0.1,3070.980037,46.2512,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",45.47,46.2339,45.3149,1.5739,3.52,4151.78877,139,45.8026,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":548,"vwap":816},"2026-07-13",45.89,45.95,44.39,44.66,-2.425,-5.15,5714.535601,45.5265,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-10",49.94,50.057999,46.46,47.084999,-1.515,-3.12,7300,{"date":827,"open":584,"high":828,"low":584,"close":375,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":375},"2026-07-09",48.959,1.543,3.28,5500,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-07-08",46.54,47.056999,45.29,-1.228,-2.54,21900,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":721,"volume":846,"transactions":9,"vwap":844},"2026-07-07",50.5,47.87,48.285,-2.829,29300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",48.25,52,47.91,51.114,2.74,5.66,17300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-02",50.7,51.4,47.49,48.374,-0.785,-1.6,14400,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",49.679,50.231,49.159,1.171,2.44,16300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",46.925,48.18,46.22,47.988,0.348,0.73,12000,{"date":883,"open":884,"high":583,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",46.24,45.81,47.64,2.728,6.07,10900,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",41.99,45.67,44.912,1.892,4.4,9100,{"date":899,"open":900,"high":812,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",43.86,42.796,43.02,-0.243,-0.56,12900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",43.62,44.88,42.82,43.263,-0.215,-0.49,19800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",42.71,44.86,42.7,43.478,-1.862,-4.11,8100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",47.515,47.715,45.09,45.34,-2.21,-4.65,14900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",46.86,47.75,45.915,47.55,2.179,4.8,10300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",46.56,48.625,45.12,45.371,-0.749,-1.62,16400,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",46.98,47.769,46.040001,46.12,-0.501,-1.07,15700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",45.060001,47.268,46.621,4.164,9.81,29400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",42.8,42.885,41.361,42.457,0.269,0.64,48600,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-06-11",39.68,42.188,39.2,2.454,6.18,52700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",40.44,42.75,39.5,39.734,-2.071,-4.95,20000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",43.13,44.56,38.825,41.805,-0.86,-2.02,27500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",41.96,43.26,42.665,1.405,3.41,24900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",46.55,40.18,41.26,-6.77,-14.1,18700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",45.42,48.759,48.029999,2.323,5.08,14100,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",46.85,45.13,45.707,-2.032,-4.26,6600,{"date":1036,"open":1037,"high":553,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",48.2,47.09,47.739,-1.735,-3.51,13000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-01",49.34,50.462,48.035,49.474,-0.602,-1.2,12100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",49.78,51.16,48.049999,50.076,0.75,1.52,31700,{"date":1062,"open":946,"high":1063,"low":946,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",49.395,49.326,3.728,8.18,38700,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-27",44.6,45.8,45.598,0.901,2.02,8200,{"date":1077,"open":1078,"high":1021,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",44.795,44.49,44.697,0.849,1.94,4200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":913,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",44.9,45.2,43.848,-0.216,11700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",42.88,44.194,44.063999,0.828,1.92,9500,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",41.32,43.236,2.236,5.45,17800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",40.786,41.81,40.099998,41,-0.799,-1.91,13700,{"date":1116,"open":1117,"high":1118,"low":1111,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-18",42.28,43.38,41.799,-0.7,-1.65,24700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",43.79,42.4,42.499,-3.526,-7.66,15100,{"date":1132,"open":1030,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-14",47.080002,44.78,46.025002,-0.013,-0.03,7400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":150,"volume":1146,"transactions":9,"vwap":1144},"2026-05-13",46,46.392,44.65,46.037998,-0.162,6500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":881,"transactions":9,"vwap":1151},"2026-05-12",47.0099983,44.5,46.2,-2.144,-4.43,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",47.47,49.12,47.4,48.344,1.086,2.3,17000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",45.164,47.258,1.193,2.59,8400,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1051,"transactions":9,"vwap":1174},"2026-05-07",47.68,45.07,46.064999,-1.765,-3.69,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",44.89,47.95,47.83,3.239,7.26,6700,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1114,"transactions":9,"vwap":1189},"2026-05-05",46.281,44.2,44.591,-1.711,-3.7,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",46.199,46.92,45.86,46.302,1.442,3.21,6900,{"date":1202,"open":1203,"high":1087,"low":1203,"close":918,"change":1204,"percent_change":1205,"volume":1090,"transactions":9,"vwap":918},"2026-05-01",43.4,1.19,2.72,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",41.62,44.058998,43.67,2.553,6.21,15600,{"date":1215,"open":1216,"high":1216,"low":727,"close":1217,"change":1218,"percent_change":1219,"volume":1090,"transactions":9,"vwap":1217},"2026-04-29",41.68,41.117,-2.178,-5.03,{"date":1221,"open":1203,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",44,42.6,43.295,-1.36,-3.05,17900,{"date":1229,"open":1230,"high":946,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",44.45,44.0099983,44.655,-0.265,-0.59,12600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-24",45.3,45.726,44.225,44.92,0.307,0.69,21100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-23",46.51,46.95,43.151,44.613,-3.446,-7.17,15900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-22",47.34,48.058998,47.134,2.319,5.07,10400,{"date":1263,"open":1056,"high":137,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-21",45.4,45.74,-2.376,-4.94,22600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",47.099998,48.51,45.97,48.116,-0.164,-0.34,21700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",47.93,49.4,47.782,48.28,2.565,5.61,39900,{"date":1288,"open":595,"high":595,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",44.049999,45.715,-0.286,-0.62,17700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":679,"volume":1300,"transactions":9,"vwap":1298},"2026-04-15",43.76,46.029999,46.00099945,3.014,23600,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1066,"volume":1010,"transactions":9,"vwap":1305},"2026-04-14",41.2,43.28,42.987,3.25,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1300,"transactions":9,"vwap":1311},"2026-04-13",36.4,39.87,39.737,2.577,6.93,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-10",37.394,37.395,36.31,37.16,0.581,1.59,27400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",37.69,36.0099983,36.579,-1.503,-3.95,14200,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":896,"volume":1337,"transactions":9,"vwap":1335},"2026-04-08",40.98,37.61,38.082001,1.604,15000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-07",35.626,36.63,34.64,36.478,0.034,0.09,31400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",37.3,37.31,35.97,36.444,0.054,0.15,31900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",33.53,36.52,33.3,36.39,0.302,0.84,14600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":453,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",36.35,37.13,35.75,36.088001,0.844,20700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",32.56,35.317,32.48,35.244,3.94,12.59,35700,{"date":1383,"open":1384,"high":1385,"low":26,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-30",32.9,33.09,31.304,-1.151,-3.55,38900,{"date":1391,"open":1342,"high":1342,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-27",32.175,32.455,-2.774,-7.87,43700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1293,"transactions":9,"vwap":1401},"2026-03-26",37.89,35.2,35.229,-2.711,-7.15,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":87,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",38.5,39.81,37.76,37.94,1.119,21300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",38.47,36.23,36.821,-2.149,-5.51,23300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",38.68,39.6,38.24,38.97,1.89,5.1,19500,{"date":1430,"open":707,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",39.044998,36.465,37.080002,-2.353,-5.97,26600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1098,"transactions":9,"vwap":1442},"2026-03-19",37.79,39.848,37.64,39.433,-0.207,-0.52,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-18",41.44,39.47,39.64,-2.01,-4.83,19600,{"date":1454,"open":1208,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",42,41.37,41.65,1.135,2.8,4400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":932,"transactions":9,"vwap":1466},"2026-03-16",40.26,41.214,40,40.515,1.953,5.06,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",40.25,40.7,38.32,38.562,-0.45,-1.15,18900,{"date":1479,"open":1480,"high":759,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-12",40.63,38.986,39.012001,-2.988,-7.11,9000,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1455,"change":1490,"percent_change":1491,"volume":1098,"transactions":9,"vwap":1455},"2026-03-11",42.74,41.09,0.39,0.94,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":881,"transactions":9,"vwap":1497},"2026-03-10",42.5,43.080002,41.383,41.61,-1.679,-3.88,{"date":1501,"open":1310,"high":1502,"low":1310,"close":1503,"change":1504,"percent_change":940,"volume":1253,"transactions":9,"vwap":1503},"2026-03-09",43.31,43.289,1.984,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",40.885,42.040001,40.752,41.305,-1.716,-3.99,19400,{"date":1515,"open":1516,"high":1086,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1293,"transactions":9,"vwap":1518},"2026-03-05",43.33,41.85,43.021,-1.139,-2.58,{"date":1522,"open":1523,"high":997,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-04",42.64,42.48,44.16,3.07,7.47,23400,{"date":1530,"open":1466,"high":1531,"low":1532,"close":1489,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1489},"2026-03-03",42.18,38.431,-2.337,-5.38,30700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-02",39.54,43.47,43.427,1.419,3.38,30000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1067,"transactions":9,"vwap":1549},"2026-02-27",41.72,42.25,41.049999,42.0079994,-1.815,-4.14,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",42.029999,43.865,41.38,43.823,1.092,2.56,26400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-25",42.72,43.32,42.141,42.731,1.631,3.97,11500,{"date":1571,"open":1572,"high":146,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",38.96,41.099998,2.468,6.39,26200,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",39.48,37.95,38.632,-1.713,-4.25,24100,{"date":1586,"open":643,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-20",41.445,39.77,40.345,-0.897,-2.17,22900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-19",39.866,41.51,39.51,41.242,0.834,2.06,16600,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1009,"volume":1592,"transactions":9,"vwap":1606},"2026-02-18",39.24,41.48,40.408,1.334,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-17",38.58,39.93,37.040001,39.074001,0.018,0.05,38600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-13",39.28,40.214,38.59,39.056,1.746,4.68,52800,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1350,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1350},"2026-02-12",40.55,36.24,-2.602,-6.52,74400,{"date":1634,"open":1554,"high":1554,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",38.232,39.912,-1.583,-3.81,74600,{"date":1641,"open":1554,"high":616,"low":1642,"close":1642,"change":1643,"percent_change":1292,"volume":1644,"transactions":9,"vwap":1642},"2026-02-10",41.495,-0.259,21200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-09",39.15,42.099998,38.872,41.754,2.24,5.67,53500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-06",37.26,39.65,37,39.514,4.371,12.44,73000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",37.56,38.525,34.88,35.143,-4.227,-10.74,62300,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",42.21,37.795,39.37,-4.06,-9.35,182400,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-03",45.21,41.5,43.43,-1.08,-2.43,96500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":225,"volume":1695,"transactions":9,"vwap":1693},"2026-02-02",44.36,45.38,44.196,44.51,-0.536,45400,{"date":1697,"open":790,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-30",48.259,44.63,45.046001,-3.604,-7.41,84500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",50.34,46.875,48.65,-1.89,-3.74,16800,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1050,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",51.93,50.26,50.54,-2.32,59000,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-27",52.19,51.081001,51.74,-0.07,-0.14,8000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":958,"percent_change":1001,"volume":1733,"transactions":9,"vwap":1732},"2026-01-26",51.83,52.69,51.78,51.81,21000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-23",54.48,52.47,52.88,-1.96,-3.57,21500,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1346,"transactions":9,"vwap":1747},"2026-01-22",53.28,54.95,52.89,54.84,2.574,4.92,{"date":1751,"open":859,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-21",52.8,49.76,52.266,1.416,2.78,28800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-20",51.060001,52.7,50.75,50.85,-3.371,-6.22,44300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":38,"volume":1773,"transactions":9,"vwap":1771},"2026-01-16",54,55.22,54.221,-0.122,36300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-15",56.27,56.64,54.205,54.343,-1.907,-3.39,55700,{"date":1784,"open":1785,"high":1786,"low":233,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-14",56.07,56.44,56.25,0.022,0.04,20100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1081,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-13",55.81,56.75,54.5,56.228,1.53,26900,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",53.41,55.7,55.379,2.832,5.39,31600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1293,"transactions":9,"vwap":1812},"2026-01-09",53.2,53.64,51.987,52.547,-0.346,-0.65,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":863,"volume":1822,"transactions":9,"vwap":1820},"2026-01-08",53.36,53.555,52.145,52.893,-0.858,41700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-07",53.95,54.62,53.5,53.751,-1.01,-1.84,19000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-06",54.09,54.86,53.243,54.761,0.981,1.82,20900,{"date":1842,"open":1843,"high":1844,"low":1843,"close":20,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":20},"2026-01-05",51.77,54.29,3.769,7.54,48800,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-02",49.84,50.39,48.94,50.011002,1.461,3.01,25300,{"date":1858,"open":1859,"high":1859,"low":849,"close":1860,"change":1861,"percent_change":1450,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",49.67,48.55,-0.995,35900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1709,"volume":1869,"transactions":9,"vwap":1867},"2025-12-30",50.89,49.43,49.545,-0.954,58700,{"date":1871,"open":842,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-29",51.97,50.25,50.499,-1.38,-2.66,121300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-26",52.492,52.675,51.099998,51.879,-1.237,-2.33,59300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-24",52.905,53.29,52.099998,53.116,-0.139,-0.26,53100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-23",53.32,53.625,52.02,53.255,-15.883,-22.97,70100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1543,"transactions":9,"vwap":1910},"2025-12-22",68.81,70.5,68.5,69.138,1.878,2.79,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-19",65.99,67.336,67.26,2.756,4.27,16100,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-18",67.29,64.22,64.504,1.644,2.62,88900,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-17",67.86,69.14,62.67,62.86,-4.105,-6.13,55800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":914,"transactions":9,"vwap":1943},"2025-12-16",65.48,67.089996,64.87,66.965,1.493,2.28,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-15",68.42,69.28,65.2,65.472,-1.919,-2.85,38100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-12",70.43,71,65.9,67.391,-3.082,-4.37,23100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":285,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",70.23,71.25,68.41,70.473,-1.732,50600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",70.34,73.4,70.114,72.205,0.985,1.38,62000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1797,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",69.080002,72.015999,68.662,71.22,1.071,81300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1724,"volume":1996,"transactions":9,"vwap":1994},"2025-12-08",70.4,70.805,69.12,70.149,-0.05,44200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-05",70.635,71.53,69.935,70.199,-1.205,-1.69,29500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1954,"transactions":9,"vwap":2011},"2025-12-04",68.45,71.8,67.84,71.404,3.108,4.55,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-03",64.3,68.4,68.296,4.256,6.65,76200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-02",64.68,66.199,63.94,64.040001,0.969,1.54,30200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1639,"transactions":9,"vwap":2036},"2025-12-01",63.62,64.605,62.51,63.070999,-3.439,-5.17,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-28",66,66.745,65.27,66.51,1.877,2.9,16500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-26",63.73,64.96,63.14,64.633,1.959,3.13,33200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-25",60.029999,62.92,58.74,62.674,0.716,1.16,42100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-24",58.54,62.029999,58.18,61.958,5.392,9.53,43100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-21",54.64,58.15,52.434,56.566,2.432,4.49,82600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",61.85,62.68,53.92,54.134,-4.393,-7.51,89400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-19",59.55,60.18,56.76,58.527,-0.746,-1.26,47600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1225,"volume":2109,"transactions":9,"vwap":2107},"2025-11-18",59.13,60.715,57.36,59.273,-0.818,63000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-17",61.29,62.65,58.674,60.091,-2.589,-4.13,133300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2087,"change":1275,"percent_change":1894,"volume":2124,"transactions":9,"vwap":2087},"2025-11-14",58.89,64.597,58.271,221500,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",68.71,62.099998,62.844,-7.396,-10.53,62900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1050,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-12",72.8,72.84,69.21,70.24,-1.68,65500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":80,"volume":2148,"transactions":9,"vwap":2146},"2025-11-11",71.45,72.12,70.221,71.44,-1.366,41400,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-10",74,71.97,72.806,3.446,4.97,51400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-07",66.68,69.479,63.53,69.36,-0.289,-0.41,105000,{"date":2167,"open":2168,"high":2169,"low":1993,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-11-06",75.39,76.040001,69.649,-7.156,-9.32,150100,{"date":2175,"open":2176,"high":2177,"low":180,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-05",75.75,77.91,76.805,2.366,3.18,42700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-04",77.32,80.18,74.22,74.439,-8.791,-10.56,130100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1001,"volume":2198,"transactions":9,"vwap":2196},"2025-11-03",85.2,85.21,80.66,83.23,-1.72,334600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-31",81.62,86.275,84.95,5.803,7.33,111100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-30",82.15,83.26,78.94,79.147,-6.551,-7.64,212500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-29",87.080002,87.68,83.887,85.698,-0.337,-0.39,45600,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":80,"volume":2231,"transactions":9,"vwap":2229},"2025-10-28",88.050003,86.010002,86.035004,-1.645,75000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2219,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2219},"2025-10-27",87.32,88.78,85.559,1.682,1.96,44800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-24",85.67,86.84,85.41,85.998,2.803,3.37,38800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-23",78.995,83.357,78.75,83.195,4.364,5.54,54900,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-22",83.11,83.31,75.3,78.831,-6.282,-7.38,98500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-21",87.21,87.247,84.63,85.113,-2.717,-3.09,41200,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-20",83.6,88.37,87.83,7.16,8.88,53300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-17",79.41,81.93,78.198,80.67,-1.067,-1.31,79000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-16",86.96,87.76,80.86,81.737,-4.033,-4.7,94700,{"date":2303,"open":2242,"high":2296,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-15",82.19,85.77,3.71,4.52,106800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1830,"volume":2316,"transactions":9,"vwap":2314},"2025-10-14",79.43,85.11,76.37,82.059998,-1.542,212600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":871,"volume":2324,"transactions":9,"vwap":2322},"2025-10-13",85.25,85.5,81.9,83.602,1.992,83700,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-10",93.16,80.96,81.61,-10.21,-11.12,232600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-09",93.099998,93.212,90.42,91.82,-1.652,-1.77,136500,{"date":2343,"open":2344,"high":25,"low":2345,"close":2346,"change":2347,"percent_change":1846,"volume":2348,"transactions":9,"vwap":2346},"2025-10-08",88.43,86.612,93.472,6.555,76500,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-07",91.96,85.8,86.917,-4.233,-4.64,59200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":657,"volume":2257,"transactions":9,"vwap":2362},"2025-10-06",90.47,92.17,88.5,91.15,5.35,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2352,"change":958,"percent_change":2369,"volume":1718,"transactions":9,"vwap":2352},"2025-10-03",87.99,88.080002,83.9,-1.23,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2013,"volume":2377,"transactions":9,"vwap":2375},"2025-10-02",86,87.5,84.15,86.87,3.78,51100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-10-01",80.5,84.59,83.089996,0.99,1.21,35100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-30",80.099998,82.99,79.21,82.099998,0.95,1.17,54500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-29",77.78,81.59,77.3,81.15,5.33,7.03,57000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-26",74.9,76,72.5,75.82,2.15,2.92,62400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-25",73.49,74.83,70.44,73.67,-3.07,-4,61000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":525,"volume":1773,"transactions":9,"vwap":2427},"2025-09-24",78.69,78.83,76.07,76.74,-0.18,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-23",80.15,76.27,76.92,-1.994,-2.53,56700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-22",79.040001,80.3,78.099998,78.914,-0.606,-0.76,46700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-19",78.95,80.64,78.12,79.52,3.23,4.23,84800,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-18",73.84,76.61,76.29,4.21,5.84,50700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1444,"volume":2470,"transactions":9,"vwap":2468},"2025-09-17",72.31,73.33,68.67,72.080002,-0.38,62100,{"date":2472,"open":1958,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-16",72.679,69.5,72.46,2.25,3.2,60100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2403,"transactions":9,"vwap":2484},"2025-09-15",69.94,70.64,69.27,70.21,1.84,2.69,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-12",68.28,68.475,67.16,68.37,0.71,1.05,67000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2460,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-09-11",64.050003,67.79,63.86,67.66,6.64,126300,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-10",66.2,62.915,63.45,-1.518,-2.34,103800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1096,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-09-09",65.040001,65.45,63.21,64.968,1.29,57200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-09-08",64.642,64.685,63.71,64.14,1.174,1.86,61300,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1363,"volume":2535,"transactions":9,"vwap":2533},"2025-09-05",64.26,60.25,62.966,0.523,80600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-04",61.98,62.58,60.52,62.443,0.468,0.76,49800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-03",62.42,63.16,61.21,61.975,0.446,0.72,36100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-02",59.81,61.77,58.22,61.529,-0.896,-1.44,55900,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":1122,"transactions":9,"vwap":2567},"2025-08-29",64.175,61.665,62.425,-1.838,-2.86,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2148,"transactions":9,"vwap":2575},"2025-08-28",64.43,65.11,63.6,64.263,0.808,1.27,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-27",64.23,64.361,62.87,63.455,-1.075,-1.67,26700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":174,"percent_change":2593,"volume":1576,"transactions":9,"vwap":2592},"2025-08-26",63.8,64.81,63.48,64.53,1.57,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2161,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2161},"2025-08-25",64.85,65.252,63.098999,-1.591,-2.44,35600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-22",60.5,66.35,60.31,65.121,4.937,8.2,102300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1444,"volume":1067,"transactions":9,"vwap":2616},"2025-08-21",59.435,60.91,59.060001,60.184,-0.316,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2604,"change":2623,"percent_change":236,"volume":2624,"transactions":9,"vwap":2604},"2025-08-20",60.104,60.74,56.62,-0.591,118000,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-19",65.97,60.92,61.091,-5.259,-7.93,73700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2605,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2605},"2025-08-18",65.24,66.845,64.39,0.17,0.26,39200,{"date":2642,"open":2643,"high":2644,"low":2051,"close":2645,"change":2223,"percent_change":1234,"volume":1616,"transactions":9,"vwap":2645},"2025-08-15",65.154,66.44,66.18,{"date":2647,"open":2648,"high":2649,"low":2573,"close":2650,"change":1829,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-08-14",65.83,67.8,66.57,-1.49,112600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-08-13",67.688,69.31,66.54,67.58,1.71,2.6,87900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-08-12",65.6,66.055,63.67,65.87,2.591,4.09,61600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2518,"volume":2678,"transactions":9,"vwap":2676},"2025-08-11",63.89,66.14,63.13,63.279,0.807,56000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-08-08",62.95,63.060001,61.705,62.472,0.602,0.97,36500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1490,"percent_change":2694,"volume":2519,"transactions":9,"vwap":2693},"2025-08-07",63.29,63.329,60.11,61.87,0.63,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-08-06",59.64,61.54,58.94,61.48,2.296,3.88,289100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-08-05",60.28,60.62,58.56,59.184,-1.426,-2.35,67500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-08-04",58.34,60.7,57.55,60.61,3.77,6.63,82000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2214,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-08-01",58.84,58.92,55.6,56.84,-11.85,145900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-31",66.63,67.25,63.42,64.48,-0.11,-0.17,99200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-30",64.25,65.64,63.2,64.59,1.653,2.63,73400,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":690,"volume":2754,"transactions":9,"vwap":2752},"2025-07-29",67.050003,62.4,62.937,-3.573,60400,{"date":2756,"open":2757,"high":2649,"low":2758,"close":2044,"change":2759,"percent_change":1725,"volume":2760,"transactions":9,"vwap":2044},"2025-07-28",67.74,66.492,-0.09,32200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-25",65.34,66.83,64.775,66.6,1.62,2.49,47000,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1329,"volume":2776,"transactions":9,"vwap":2774},"2025-07-24",66.165,64.42,64.98,-2.675,32400,{"date":2778,"open":2779,"high":2780,"low":2763,"close":2780,"change":2781,"percent_change":358,"volume":2782,"transactions":9,"vwap":2780},"2025-07-23",66.93,67.655,1.795,49900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-07-22",66.79,66.942,62.84,65.86,-0.93,-1.39,79300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2785,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2785},"2025-07-21",69.8,70.95,66.78,-1.53,-2.24,105300,{"date":2801,"open":2757,"high":2484,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-18",67.095001,68.32,2.42,3.67,82500,{"date":2808,"open":2024,"high":2809,"low":2741,"close":1959,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":1959},"2025-07-17",66.49,1.72,2.68,64100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":1687,"transactions":9,"vwap":2818},"2025-07-16",60.87,64.69,60.86,64.18,4.48,7.5,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-07-15",62.28,62.3,59.283,59.7,-1.82,-2.96,55300,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":2835,"percent_change":2306,"volume":2836,"transactions":9,"vwap":2834},"2025-07-14",59.69,61.61,61.52,2.2,47200,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-11",60.56,61.44,58.91,59.32,-2.1,-3.42,75400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-07-10",61.049999,61.49,59.18,61.42,1.98,3.33,62500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2702,"volume":2862,"transactions":9,"vwap":2860},"2025-07-09",58.11,59.599,57.332,59.44,2.22,80700,{"date":2864,"open":2865,"high":2866,"low":261,"close":2867,"change":1243,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-07-08",57.19,58.0099983,57.22,1.22,89600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1829,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-07-07",56.049999,56.81,55.254,56.53,-1.76,58300,{"date":2879,"open":2880,"high":303,"low":2881,"close":2882,"change":880,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-07-03",57.060001,56.78,57.54,1.28,52000,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2873,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2873},"2025-07-02",54.33,57,2.61,4.82,84900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2324,"transactions":9,"vwap":2897},"2025-07-01",54.8,55.76,53.11,54.2,-2.12,-3.76,{"date":2901,"open":2622,"high":2902,"low":2903,"close":2904,"change":880,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-30",57.41,56.184,56.32,1.31,72700,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2911,"change":410,"percent_change":824,"volume":2912,"transactions":9,"vwap":2911},"2025-06-27",58.02,54.144,55.59,77900,{"date":2914,"open":2895,"high":200,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-26",55.302,57.38,2.31,4.19,78200,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2291,"percent_change":1717,"volume":2926,"transactions":9,"vwap":2925},"2025-06-25",57.73,57.96,54.35,55.07,144300,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":475,"volume":2934,"transactions":9,"vwap":2932},"2025-06-24",55.49,57.14,54.73,56.38,2.19,199900,{"date":2936,"open":850,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-23",55.41,51.11,54.19,1.73,3.3,401700,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-20",53.52,50.835,52.46,1.44,2.82,86900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":459,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":459},"2025-06-18",47.42,51.27,46.53,4.08,8.69,338800,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":136,"percent_change":824,"volume":2965,"transactions":9,"vwap":2964},"2025-06-17",48.42,49.095001,46.36,46.94,170700,{"date":2967,"open":1038,"high":2968,"low":2969,"close":2970,"change":1568,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-06-16",48.84,46.69,48.45,8.93,166400,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-06-13",42.2,45.205,42.17,44.48,0.2,0.45,150600,{"date":2983,"open":1264,"high":1071,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-06-12",44.029999,44.28,-2.13,-4.59,98000,{"date":2990,"open":2991,"high":886,"low":2992,"close":2993,"change":2994,"percent_change":2767,"volume":2995,"transactions":9,"vwap":2993},"2025-06-11",46.375,45.87,46.41,0.74,152100,{"date":2997,"open":2998,"high":2999,"low":3000,"close":893,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":893},"2025-06-10",45.48,46.17,44.405,0.9,2.01,108400,{"date":3005,"open":1699,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-09",44.98,43.365,44.77,1.68,3.9,135000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-06",39.36,43.77,39.315,43.09,6.19,16.78,400500,{"date":3022,"open":3023,"high":1110,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-06-05",39.0099983,35.96,36.9,-2.19,-5.6,158900,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":145,"percent_change":1995,"volume":3035,"transactions":9,"vwap":3034},"2025-06-04",39.29,39.519,38.064999,39.09,110300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":432,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-06-03",38.099998,39.66,37.725,39.11,2.81,267000,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-06-02",37.547,38.21,36.21,38.040001,1.14,3.09,43200,{"date":3054,"open":3055,"high":3056,"low":1369,"close":3025,"change":3057,"percent_change":1476,"volume":3058,"transactions":9,"vwap":3025},"2025-05-30",36.98,37.54,-0.43,50800,{"date":3060,"open":3061,"high":3061,"low":3062,"close":3063,"change":2469,"percent_change":1829,"volume":1996,"transactions":9,"vwap":3063},"2025-05-29",38.84,36.99,37.33,{"date":3065,"open":3066,"high":3066,"low":3067,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-05-28",39.41,37.71,-1.5,-3.83,69800,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2746,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-27",38.29,39.4,37.91,39.21,7.19,190800,{"date":3080,"open":3081,"high":3025,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-23",35.28,36.58,-0.61,-1.64,38200,{"date":3087,"open":1629,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-05-22",38,36.080002,37.19,1.04,2.88,78000,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-05-21",38.17,38.857,35.77,36.15,-2.48,-6.42,85400,{"date":3104,"open":1422,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1615,"volume":3109,"transactions":9,"vwap":3107},"2025-05-20",39.25,37.86,38.63,0.02,54000,{"date":3111,"open":3112,"high":3113,"low":3112,"close":717,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":717},"2025-05-19",37.47,38.69,-1.14,-2.87,159100,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-16",38.51,39.9,38.41,39.75,2.1,5.58,185800,{"date":3127,"open":1399,"high":3096,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-05-15",36.42,37.65,-1.27,-3.26,76600,{"date":3134,"open":3135,"high":3136,"low":3096,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-14",39.42,40.19,38.92,0.41,1.06,278200,{"date":3142,"open":1326,"high":3143,"low":3144,"close":3119,"change":2719,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3119},"2025-05-13",38.87,35.92,10.85,412200,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":3153,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3152},"2025-05-12",34.61,35.26,33.69,34.74,3.65,11.74,530900,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3161,"change":1894,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3161},"2025-05-09",31.881,32.95,31,31.09,-0.83,80200,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":1945,"percent_change":3170,"volume":984,"transactions":9,"vwap":3169},"2025-05-08",29.98,32.029999,29.85,31.35,7.84,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3176},"2025-05-07",28.4,29.157,27.995,29.07,0.89,3.16,51800,{"date":3181,"open":3182,"high":3183,"low":177,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-05-06",28.82,29.148,28.18,-2.29,-7.52,76400,{"date":3189,"open":3190,"high":3191,"low":3192,"close":3193,"change":2797,"percent_change":3194,"volume":2687,"transactions":9,"vwap":3193},"2025-05-05",30.99,31.13,30.4,30.47,-4.78,{"date":3196,"open":26,"high":3197,"low":3198,"close":3199,"change":3200,"percent_change":3201,"volume":3202,"transactions":9,"vwap":3199},"2025-05-02",32.772,30.56,32,1.55,5.09,73800,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3207,"change":3208,"percent_change":3209,"volume":3210,"transactions":9,"vwap":3207},"2025-05-01",32.18,32.19,30.45,-0.27,-0.88,61200,{"date":3212,"open":3213,"high":3214,"low":3215,"close":3216,"change":338,"percent_change":3217,"volume":3218,"transactions":9,"vwap":3216},"2025-04-30",29.21,30.91,28.45,30.72,-2.82,66600,{"date":3220,"open":3221,"high":3222,"low":3223,"close":3224,"change":3225,"percent_change":3226,"volume":3227,"transactions":9,"vwap":3224},"2025-04-29",31.16,31.75,30.84,31.61,0.37,1.18,31800,{"date":3229,"open":3230,"high":3231,"low":3232,"close":3233,"change":3234,"percent_change":3235,"volume":3236,"transactions":9,"vwap":3233},"2025-04-28",31.45,32.23,29.75,31.24,0.25,0.81,115600,{"date":181,"open":3238,"high":3239,"low":3240,"close":3190,"change":3241,"percent_change":3242,"volume":3243,"transactions":9,"vwap":3190},29.84,31.234,29.45,1.15,3.85,147900]