[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMMT":3,"homepage-market-summary":31,"stock-historical-SMMT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMMT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Summit Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Summit Therapeutics Inc is a biopharmaceutical company that focuses on the discovery, development, and commercialization of novel antibiotics for serious infectious diseases. Its CDI (Clostridiodes difficile infection) product candidate is ridinilazole, an orally administered small molecule antibiotic. It has two geographical segments: the United States and the United Kingdom.","265","Miami, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.17,17.612,17.6359,16.795,17.95,-0.78,-4.35,6148175.568906,59367,17.1121,29.23,12.07,4198897.055923661,29.7,2917,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},30.98,4168950,1521666661.036839,-28.78,"2025-04-28",[186,187,197,208,219,230,240,250,261,272,283,294,303,313,324,333,343,353,363,373,384,394,405,416,426,437,448,459,470,480,490,500,511,521,531,542,553,562,570,581,592,600,611,621,631,642,651,662,672,679,688,699,708,716,726,737,746,756,767,775,782,790,799,806,813,820,826,832,839,847,854,862,869,876,883,889,893,902,908,915,921,926,932,938,944,951,956,962,970,977,983,992,997,1003,1010,1017,1024,1032,1040,1047,1054,1062,1070,1078,1085,1094,1100,1108,1114,1121,1128,1136,1144,1151,1160,1167,1173,1182,1191,1199,1207,1215,1220,1229,1238,1246,1254,1262,1269,1277,1285,1291,1299,1306,1312,1317,1324,1332,1340,1345,1351,1357,1363,1370,1378,1386,1392,1397,1403,1409,1413,1420,1426,1433,1439,1445,1449,1456,1460,1466,1469,1474,1480,1487,1491,1497,1501,1508,1513,1520,1525,1529,1534,1540,1548,1553,1558,1564,1569,1577,1584,1590,1598,1605,1611,1616,1620,1628,1637,1643,1650,1655,1663,1667,1671,1677,1683,1689,1694,1699,1704,1711,1716,1722,1727,1732,1739,1745,1751,1758,1766,1774,1778,1784,1789,1796,1802,1808,1815,1820,1825,1829,1832,1837,1844,1849,1855,1863,1869,1872,1878,1884,1888,1894,1900,1906,1911,1916,1924,1931,1938,1943,1949,1954,1962,1970,1977,1984,1992,2000,2006,2013,2022,2030,2037,2045,2052,2059,2065,2070,2078,2085,2093,2098,2104,2111,2115,2120,2124,2129,2134,2140,2147,2154,2160,2169,2177,2184,2191,2199,2207,2216,2225,2232,2238,2243,2251,2260,2267,2273,2280,2289,2298,2306,2313,2321,2329,2335,2344,2352,2359,2366,2373,2379,2388,2396,2404,2412,2418,2425,2433,2440,2449,2457,2464,2471,2479,2487,2496,2503,2512,2518,2525,2531,2537,2543,2551,2556,2562,2569,2574,2580,2586,2593,2600,2605,2613,2617,2621,2626,2632,2637,2644,2651,2658,2664,2670,2676,2683,2690,2696,2703,2708,2715,2723,2730,2737,2743,2749,2756,2764,2771,2778,2784,2789],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",17.1,18.328,16.98,0.64,3.7,8175297.449815,61184,17.8916,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",17.49,17.53,16.53,17.31,0.04,0.23,5875829.960702,48677,17.0682,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",16.97,17.62,16.44,17.27,0.515,3.07,5277704.771874,48752,17.16,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",16.96,17.32,16.66,16.755,0.065,0.39,5196190.089458,48813,16.8444,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":67,"volume":237,"transactions":238,"vwap":239},"2026-10-01",16.82,17.495,16.59,16.69,-0.22,7900981.603914,63616,16.9504,{"date":241,"open":234,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",17.72,16.17,16.91,0.52,3.17,13060430.103149,96783,17.1663,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",18.91,19.09,16.15,16.39,0.91,5.88,27339973.782293,183339,16.855,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",15.5,15.82,15.18,15.48,-0.13,-0.83,6151131.032749,62150,16.1895,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",16.45,16.5807,15.55,15.61,-0.77,-4.7,3807975.988798,38003,15.9353,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",16.37,16.78,16.09,16.38,-0.07,-0.43,5045332.020653,46323,16.4626,{"date":295,"open":189,"high":296,"low":297,"close":274,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",17.46,16.25,-0.67,-3.91,3891072.406694,38830,16.5432,{"date":304,"open":210,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",17.5,16.79,17.12,0.22,1.3,4617160.800638,40473,17.1108,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",18.4,18.42,16.64,16.9,-0.95,-5.32,5780847.563169,49307,17.1114,{"date":325,"open":326,"high":327,"low":202,"close":328,"change":329,"percent_change":152,"volume":330,"transactions":331,"vwap":332},"2026-09-18",17.735,17.87,17.85,0.13,13060581.271399,39215,17.7893,{"date":334,"open":335,"high":336,"low":337,"close":242,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",17.73,18.1,17.42,0.42,2.43,6134988.731942,42289,17.7703,{"date":344,"open":305,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",17.75,17.11,17.3,-0.1,-0.57,6087888.587635,50756,17.4213,{"date":354,"open":355,"high":356,"low":346,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",18.16,18.47,17.4,-1.02,-5.54,5736904.396003,55339,17.5623,{"date":364,"open":365,"high":366,"low":367,"close":316,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",18.07,18.83,17.97,0.87,4.96,7053086.650364,60113,18.4946,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",17.2,17.7,17.1375,17.55,0.55,3.24,4278037.745091,42146,17.5166,{"date":385,"open":347,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",17.6208,16.8,17,-0.54,-3.08,4221476.350601,40924,17.0537,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",18.205,18.3216,17.24,17.54,0.26,1.5,4803972.985714,44396,17.5535,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",17.43,17.69,16.967,17.28,-0.325,-1.85,7355093.985202,60144,17.4207,{"date":417,"open":418,"high":419,"low":387,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",16.935,17.63,17.605,0.475,2.77,6946115.93871,54625,17.3974,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",15.52,17.35,15.515,17.13,2.53,17.33,14922526.720373,105607,16.6641,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-02",14.15,14.72,14.06,14.6,0.44,3.11,3646361.969878,31305,14.4027,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-09-01",13.38,14.475,13.37,14.16,0.54,3.96,4703282.303124,38220,14.1156,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",13.51,13.73,13.44,13.62,-0.11,-0.8,5415272.904056,30859,13.6164,{"date":471,"open":472,"high":473,"low":474,"close":462,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",14.11,14.24,13.43,-0.6,-4.19,3906883.261675,37875,13.7257,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":53,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",14.3,14.65,13.92,14.33,0.7,4838165.425781,35777,14.341,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":368,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",14.75,15.1,14.1137,14.23,6.51,11634709.893335,76963,14.5347,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",13.27,13.6,13.05,13.36,0.63,4.95,6333662.417956,45213,13.3333,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":290,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-24",13.08,13.21,12.22,12.73,-3.27,4390696.436932,36893,12.6228,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":152,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",12.69,13.53,12.57,13.16,5.87,7074307.868115,53644,13.168,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-20",13.01,13.02,12.285,12.43,-0.68,-5.19,6429300.457598,43487,12.4632,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-19",13.31,13.39,12.92,13.11,0.29,2.26,5398252.977248,45979,13.0927,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":203,"percent_change":118,"volume":559,"transactions":560,"vwap":561},"2026-08-18",12.6,13,12.53,12.82,4582032.496102,41738,12.8107,{"date":563,"open":504,"high":564,"low":27,"close":565,"change":349,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",13.07,12.78,-4.27,9869172.346726,74918,12.6439,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",13.61,13.705,12.99,13.35,-0.65,-4.64,9742663.735703,69754,13.3242,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",15.16,15.24,13.99,14,-1.1,-7.28,6519852.585181,52427,14.4199,{"date":593,"open":73,"high":594,"low":595,"close":493,"change":596,"percent_change":348,"volume":597,"transactions":598,"vwap":599},"2026-08-12",15.75,14.995,-0.015,3671714.17635,38922,15.2531,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",15.03,15.73,14.68,15.115,0.245,1.65,4959215.319005,46684,15.1954,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":256,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",14.14,14.9,14.1,14.87,6.52,3430855.250341,39170,14.6482,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":338,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",13.9,14.02,13.52,13.96,3.1,2124223.37888,28937,13.8977,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",13.63,13.93,13.435,13.54,0.01,0.07,2363649.4593,27467,13.577,{"date":643,"open":644,"high":645,"low":463,"close":524,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-05",13.91,13.9566,-0.23,-1.67,3144788.612697,29363,13.5565,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",13.2,13.98,13.105,13.76,0.715,5.48,3997958.149535,37231,13.7453,{"date":663,"open":655,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",13.25,12.77,13.045,0.025,0.19,3439917.746949,35495,13.0747,{"date":673,"open":463,"high":674,"low":533,"close":534,"change":159,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",13.5872,-3.12,3990922.714719,38817,13.142,{"date":680,"open":681,"high":682,"low":683,"close":463,"change":192,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",12.79,13.56,12.72,5,3814485.180032,30504,13.3381,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",12.61,13.24,12.3,12.8,0.25,1.99,3774556.155026,38226,12.6691,{"date":700,"open":533,"high":504,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",12.25,12.55,-0.555,-4.24,4998644.658898,49244,12.5189,{"date":709,"open":710,"high":495,"low":711,"close":655,"change":703,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",13.85,13.1,-4.06,4218804.257144,43644,13.4873,{"date":717,"open":718,"high":719,"low":653,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",13.72,14.42,13.66,-1.32,-8.81,8152374.619669,70100,13.7614,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",14.73,15.23,14.58,14.98,0.24,1.63,3131793.34137,37941,14.9982,{"date":738,"open":265,"high":739,"low":483,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",15.705,14.74,0.11,0.75,4255905.868755,38645,14.9052,{"date":747,"open":748,"high":749,"low":633,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",13.67,14.715,14.63,1.13,8.37,3974503.766458,30185,14.4064,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",13.74,14.35,13.49,13.5,-0.31,-2.24,2706454.796455,28191,13.7928,{"date":768,"open":769,"high":770,"low":505,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",13.46,14.075,13.81,0.05,0.36,2840600,{"date":776,"open":614,"high":777,"low":778,"close":656,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":656},"2026-07-16",15.02,13.535,-1.31,-8.69,3754200,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",15.62,14.94,15.07,-0.4,-2.59,2302900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-14",15.345,15.63,15.205,15.47,0.17,1.11,3037000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":772,"percent_change":74,"volume":805,"transactions":9,"vwap":804},"2026-07-13",15.11,15.475,14.79,15.3,3391200,{"date":807,"open":263,"high":808,"low":809,"close":810,"change":646,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-10",15.53,14.86,15.25,-1.49,2724800,{"date":814,"open":815,"high":816,"low":817,"close":266,"change":818,"percent_change":164,"volume":819,"transactions":9,"vwap":266},"2026-07-09",15.6,15.88,15.45,-0.21,2366000,{"date":821,"open":594,"high":816,"low":822,"close":823,"change":147,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-08",15.39,15.69,-1.2,2775800,{"date":827,"open":828,"high":829,"low":830,"close":816,"change":68,"percent_change":762,"volume":831,"transactions":9,"vwap":816},"2026-07-07",15.97,16.049999,15.46,2798500,{"date":833,"open":263,"high":834,"low":804,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",15.94,15.93,0.51,3.31,3922100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",14.55,15.699,15.42,1.04,7.23,7100400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":147,"percent_change":67,"volume":853,"transactions":9,"vwap":852},"2026-07-01",14.59,14.8,14.305,14.38,3908400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":694,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-30",14.32,14.89,14.31,14.57,1.75,5320500,{"date":863,"open":864,"high":865,"low":866,"close":856,"change":118,"percent_change":867,"volume":868,"transactions":9,"vwap":856},"2026-06-29",14.21,14.576,14.115,2.21,5979300,{"date":870,"open":586,"high":871,"low":872,"close":873,"change":874,"percent_change":824,"volume":875,"transactions":9,"vwap":873},"2026-06-26",14.25,13.88,14.01,-0.17,4183400,{"date":877,"open":871,"high":878,"low":879,"close":880,"change":289,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-25",14.53,14.05,14.18,-0.49,4818000,{"date":884,"open":871,"high":885,"low":886,"close":871,"change":887,"percent_change":887,"volume":888,"transactions":9,"vwap":871},"2026-06-24",14.755,14.17,0,6770000,{"date":890,"open":634,"high":891,"low":634,"close":871,"change":174,"percent_change":818,"volume":892,"transactions":9,"vwap":871},"2026-06-23",14.81,5963100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",13.78,14.4,13.7,14.28,0.53,3.85,7392700,{"date":903,"open":852,"high":442,"low":682,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",13.75,-0.32,-2.27,8723200,{"date":909,"open":585,"high":910,"low":911,"close":912,"change":668,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",14.5,13.83,14.07,1.37,5961600,{"date":916,"open":917,"high":473,"low":904,"close":872,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":872},"2026-06-16",14.13,-0.25,-1.77,5505400,{"date":922,"open":923,"high":730,"low":897,"close":917,"change":169,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-06-15",14.441,0.86,8529400,{"date":927,"open":556,"high":928,"low":546,"close":873,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":873},"2026-06-12",14.175,0.93,7.11,9844900,{"date":933,"open":934,"high":935,"low":504,"close":513,"change":936,"percent_change":204,"volume":937,"transactions":9,"vwap":513},"2026-06-11",13.65,13.69,0.03,9289800,{"date":939,"open":940,"high":879,"low":702,"close":504,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":504},"2026-06-10",13.118,-1.24,-8.68,8628100,{"date":945,"open":946,"high":604,"low":624,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",14.47,14.29,0.18,1.28,5034900,{"date":952,"open":785,"high":731,"low":771,"close":472,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":472},"2026-06-08",-0.66,-4.47,5493100,{"date":957,"open":584,"high":958,"low":959,"close":960,"change":289,"percent_change":39,"volume":961,"transactions":9,"vwap":960},"2026-06-05",15.35,14.655,14.77,6516700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":646,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-04",14.925,15.21,14.415,14.84,-1.53,5414600,{"date":971,"open":492,"high":972,"low":973,"close":786,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":786},"2026-06-03",15.105,14.27,0.21,1.41,4371800,{"date":978,"open":808,"high":979,"low":886,"close":809,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":809},"2026-06-02",15.545,-0.85,-5.41,10043900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",16.695,16.84,15.17,15.71,-1.83,-10.43,19587400,{"date":993,"open":327,"high":994,"low":995,"close":399,"change":329,"percent_change":742,"volume":996,"transactions":9,"vwap":399},"2026-05-29",18.505,17.36,7205400,{"date":998,"open":398,"high":999,"low":1000,"close":1001,"change":772,"percent_change":548,"volume":1002,"transactions":9,"vwap":1001},"2026-05-28",17.88,16.32,17.41,4361300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":995,"change":773,"percent_change":1008,"volume":1009,"transactions":9,"vwap":995},"2026-05-27",17.18,17.505,17.02,2.12,2209100,{"date":1011,"open":1012,"high":431,"low":1013,"close":388,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":388},"2026-05-26",16.58,15.89,0.38,2.29,5257400,{"date":1018,"open":1019,"high":357,"low":1020,"close":1021,"change":980,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-22",16.48,16.132,16.62,-4.87,6890400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":159,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",17.86,17.96,17.185,17.47,-2.35,3373900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",16.13,17.93,17.89,2.04,12.87,4630100,{"date":1041,"open":1042,"high":1043,"low":276,"close":1044,"change":874,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",15.8,16.01,15.85,-1.06,2644200,{"date":1048,"open":1049,"high":1050,"low":276,"close":1051,"change":980,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-18",16.87,16.966,16.02,-5.04,4421300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1049,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1049},"2026-05-15",17.78,17.947,16.835,-1.27,-7,2673100,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":576,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",18.54,18.81,17.786,18.14,-3.46,1971800,{"date":1071,"open":1065,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",19.08,18.43,18.79,-0.16,-0.84,2207600,{"date":1079,"open":1080,"high":1072,"low":1081,"close":1082,"change":548,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-12",18.3,18.29,18.95,1.55,2238400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-11",18.21,19.415,18.15,18.66,0.58,3.21,4233600,{"date":1095,"open":296,"high":1089,"low":1096,"close":1097,"change":929,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",17.061001,18.08,5.42,3878900,{"date":1101,"open":1102,"high":1089,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-07",17.92,16.83,17.15,-0.7,-3.92,2732400,{"date":1109,"open":242,"high":1110,"low":1111,"close":328,"change":118,"percent_change":1112,"volume":1113,"transactions":9,"vwap":328},"2026-05-06",18.19,17.23,1.77,3859500,{"date":1115,"open":191,"high":1116,"low":1117,"close":399,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":399},"2026-05-05",17.765,16.55,0.56,3.3,4487000,{"date":1122,"open":1123,"high":337,"low":1124,"close":191,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":191},"2026-05-04",16.33,16,0.865,5.37,6470500,{"date":1129,"open":1051,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",16.81,15.14,16.115,-5.345,-24.91,18118800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":506,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-30",20.94,22.38,20.852,21.46,3.02,5658200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":290,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-29",21.61,20.55,20.83,-2.02,2760300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",22.02,22.395,21.25,21.26,-0.86,-3.89,2950100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":203,"percent_change":948,"volume":1166,"transactions":9,"vwap":1165},"2026-04-27",22.08,22.55,21.81,22.12,3708600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":147,"percent_change":980,"volume":1172,"transactions":9,"vwap":1162},"2026-04-24",22.3,22.355,21.45,5254000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",23.83,24.72,22.14,22.27,-2.31,-9.4,4971400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",26.64,26.77,23.43,24.58,-1.8,-6.82,8248900,{"date":1192,"open":1193,"high":26,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",25.22,24.92,26.38,1.26,5.02,10194500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":174,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-20",24.5,25.44,23.74,25.12,-0.12,3371500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":152,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",24.55,25.48,24.059999,25.15,2.99,4899800,{"date":1216,"open":1156,"high":1217,"low":1156,"close":1218,"change":1119,"percent_change":784,"volume":1219,"transactions":9,"vwap":1218},"2026-04-16",24.535,24.42,6793300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",21.5,22.18,21.030001,21.12,0.27,1.29,3537500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",20.11,21.07,20.1,20.85,0.82,4.09,2325000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":773,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",19.6,20.51,19.525,20.030001,1.83,2029200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":773,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-10",19.31,19.89,19.15,19.67,1.86,2520900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1248,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1248},"2026-04-09",18.97,19.55,18.86,0.5,2.66,1868300,{"date":1263,"open":1264,"high":1233,"low":1265,"close":1065,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1065},"2026-04-08",19.99,18.75,-0.41,-2.13,2088800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":899,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-07",18.56,19.3,18.38,19.22,2.84,1503600,{"date":1278,"open":1279,"high":1280,"low":1271,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-06",19.19,19.445,18.69,-0.69,-3.56,1947400,{"date":1286,"open":315,"high":1287,"low":315,"close":1288,"change":1289,"percent_change":339,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",19.85,19.38,0.46,3077300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":818,"volume":1298,"transactions":9,"vwap":1296},"2026-04-01",19.17,19.59,18.57,18.92,-0.04,2374900,{"date":1300,"open":347,"high":1301,"low":375,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",19.0049992,18.96,1.98,11.66,3935400,{"date":1307,"open":1308,"high":399,"low":1308,"close":191,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":191},"2026-03-30",16.74,0.4,2.41,2688600,{"date":1313,"open":357,"high":1314,"low":288,"close":1012,"change":537,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1012},"2026-03-27",17.51,-3.94,2080400,{"date":1318,"open":1029,"high":1319,"low":1320,"close":1321,"change":537,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-26",18.24,17.145,17.26,-3.79,4343900,{"date":1325,"open":835,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-25",17.985,15.84,17.94,2.4,15.44,5269300,{"date":1333,"open":1334,"high":1034,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-24",15.43,15.36,15.54,-0.06,-0.38,2108000,{"date":1341,"open":603,"high":1342,"low":795,"close":815,"change":1343,"percent_change":1091,"volume":1344,"transactions":9,"vwap":815},"2026-03-23",16.21,0.09,2158000,{"date":1346,"open":603,"high":1347,"low":1348,"close":1349,"change":818,"percent_change":164,"volume":1350,"transactions":9,"vwap":1349},"2026-03-20",16.28,15.38,15.51,3872800,{"date":1352,"open":822,"high":1353,"low":810,"close":1354,"change":169,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",15.83,15.72,0.77,1610300,{"date":1358,"open":1359,"high":1360,"low":1348,"close":815,"change":918,"percent_change":1361,"volume":1362,"transactions":9,"vwap":815},"2026-03-18",15.66,15.835,-1.58,1743800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1044,"change":411,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1044},"2026-03-17",16.18,16.335,15.805,-2.01,2012800,{"date":1371,"open":1372,"high":1373,"low":988,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",16.07,16.49,16.175,0.055,0.34,2108600,{"date":1379,"open":1380,"high":1381,"low":1359,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-13",15.7,16.72,16.12,0.66,4.27,2655800,{"date":1387,"open":828,"high":1388,"low":817,"close":830,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":830},"2026-03-12",16.16,-0.62,-3.86,1703900,{"date":1393,"open":1365,"high":1394,"low":1124,"close":1395,"change":918,"percent_change":968,"volume":1396,"transactions":9,"vwap":1395},"2026-03-11",16.54,16.08,1823000,{"date":1398,"open":1399,"high":317,"low":1399,"close":1123,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1123},"2026-03-10",15.87,0.61,3.88,2974200,{"date":1404,"open":1405,"high":816,"low":1406,"close":1354,"change":1400,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1354},"2026-03-09",15,14.97,4.04,2720200,{"date":1410,"open":728,"high":958,"low":442,"close":801,"change":796,"percent_change":1411,"volume":1412,"transactions":9,"vwap":801},"2026-03-06",1.14,2307400,{"date":1414,"open":786,"high":1415,"low":1416,"close":785,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":785},"2026-03-05",15.15,14.67,-0.44,-2.86,2431400,{"date":1421,"open":1422,"high":843,"low":1423,"close":1348,"change":1226,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1348},"2026-03-04",15.29,14.93,1.79,2156800,{"date":1427,"open":1336,"high":1428,"low":1429,"close":801,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":801},"2026-03-03",15.79,15.08,-1.08,-6.67,2280300,{"date":1434,"open":1124,"high":1435,"low":1044,"close":1436,"change":787,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",16.405,16.19,-2.41,1866900,{"date":1440,"open":277,"high":1441,"low":1442,"close":234,"change":1443,"percent_change":684,"volume":1444,"transactions":9,"vwap":234},"2026-02-27",16.61,15.56,0.79,2401200,{"date":1446,"open":1354,"high":1447,"low":1335,"close":1042,"change":169,"percent_change":1355,"volume":1448,"transactions":9,"vwap":1042},"2026-02-26",15.815,1292200,{"date":1450,"open":243,"high":1451,"low":1452,"close":1453,"change":1417,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-25",16.51,15.64,15.68,-2.73,1529100,{"date":1457,"open":1458,"high":387,"low":263,"close":1382,"change":936,"percent_change":668,"volume":1459,"transactions":9,"vwap":1382},"2026-02-24",15.78,2619200,{"date":1461,"open":594,"high":1462,"low":1354,"close":287,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":287},"2026-02-23",16.27,0.15,0.94,2093000,{"date":1467,"open":1453,"high":1342,"low":1359,"close":834,"change":638,"percent_change":443,"volume":1468,"transactions":9,"vwap":834},"2026-02-20",2446700,{"date":1470,"open":1471,"high":1013,"low":822,"close":1399,"change":1472,"percent_change":1337,"volume":1473,"transactions":9,"vwap":1399},"2026-02-19",15.67,-0.01,1234700,{"date":1475,"open":1476,"high":1388,"low":1477,"close":816,"change":1478,"percent_change":949,"volume":1479,"transactions":9,"vwap":816},"2026-02-18",15.57,15.49,0.2,1488800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1453,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1453},"2026-02-17",14.85,15.99,0.72,4.81,1921100,{"date":1488,"open":740,"high":1476,"low":1416,"close":1489,"change":74,"percent_change":549,"volume":1490,"transactions":9,"vwap":1489},"2026-02-13",14.96,2165400,{"date":1492,"open":1493,"high":1494,"low":730,"close":750,"change":1389,"percent_change":1495,"volume":1496,"transactions":9,"vwap":750},"2026-02-12",15.31,15.385,-4.07,2294100,{"date":1498,"open":1499,"high":1349,"low":1500,"close":810,"change":887,"percent_change":887,"volume":1061,"transactions":9,"vwap":810},"2026-02-11",15.27,14.64,{"date":1502,"open":1503,"high":1504,"low":602,"close":810,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":810},"2026-02-10",15.22,15.77,0.28,1.87,1932300,{"date":1509,"open":1405,"high":1429,"low":1510,"close":1406,"change":1511,"percent_change":267,"volume":1512,"transactions":9,"vwap":1406},"2026-02-09",14.656,-0.02,1935800,{"date":1514,"open":1515,"high":801,"low":1516,"close":1517,"change":1411,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-06",14.12,14.04,14.99,8.23,2708900,{"date":1521,"open":615,"high":1522,"low":911,"close":710,"change":349,"percent_change":1523,"volume":1524,"transactions":9,"vwap":710},"2026-02-05",14.41,-3.95,3839900,{"date":1526,"open":730,"high":960,"low":472,"close":719,"change":874,"percent_change":1527,"volume":1528,"transactions":9,"vwap":719},"2026-02-04",-1.17,3709800,{"date":1530,"open":917,"high":1531,"low":917,"close":849,"change":899,"percent_change":1532,"volume":1533,"transactions":9,"vwap":849},"2026-02-03",14.767,3.77,3508500,{"date":1535,"open":864,"high":1536,"low":1537,"close":441,"change":159,"percent_change":1538,"volume":1539,"transactions":9,"vwap":441},"2026-02-02",14.565,14.03,-2.9,2725200,{"date":1541,"open":1542,"high":1493,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",15.2,14.43,14.48,-0.92,-5.97,4142200,{"date":1549,"open":1504,"high":255,"low":987,"close":1550,"change":1551,"percent_change":968,"volume":1552,"transactions":9,"vwap":1550},"2026-01-29",15.4,-0.24,3446600,{"date":1554,"open":816,"high":816,"low":817,"close":1452,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1452},"2026-01-28",-0.26,-1.64,2539100,{"date":1559,"open":1394,"high":1560,"low":1013,"close":1561,"change":953,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-27",16.65,15.9,-3.99,2614800,{"date":1565,"open":1566,"high":286,"low":1395,"close":1567,"change":638,"percent_change":338,"volume":1568,"transactions":9,"vwap":1567},"2026-01-26",16.29,16.56,2253200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1373,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1373},"2026-01-23",17.14,17.58,16.465,-0.88,-5.07,3083600,{"date":1578,"open":1579,"high":1580,"low":1049,"close":1581,"change":245,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-22",16.92,17.98,17.37,3.09,3546000,{"date":1585,"open":1436,"high":1007,"low":1586,"close":1587,"change":1443,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",15.663,16.85,4.92,3853700,{"date":1591,"open":1560,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",16.785,16.030001,16.059999,-0.98,-5.75,3211000,{"date":1599,"open":1321,"high":1600,"low":1601,"close":1602,"change":646,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-16",17.48,17.025,17.040001,-1.33,2027200,{"date":1606,"open":1607,"high":1026,"low":1608,"close":213,"change":1338,"percent_change":1609,"volume":1610,"transactions":9,"vwap":213},"2026-01-15",17.65,17.21,-2.15,2673200,{"date":1612,"open":1130,"high":335,"low":1613,"close":1607,"change":1614,"percent_change":684,"volume":1615,"transactions":9,"vwap":1607},"2026-01-14",16.765,0.84,2849700,{"date":1617,"open":218,"high":305,"low":1462,"close":1130,"change":646,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1130},"2026-01-13",-1.35,4088300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1602,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1602},"2026-01-12",19.855,19.9,16.47,-2.64,-13.41,8794900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-09",19,20.2,18.98,19.68,0.85,4.51,2826200,{"date":1638,"open":1074,"high":1639,"low":1640,"close":366,"change":1641,"percent_change":319,"volume":1642,"transactions":9,"vwap":366},"2026-01-08",19.24,18.548,-0.18,1892100,{"date":1644,"open":1632,"high":1645,"low":1090,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-07",19.51,19.01,0.35,1.88,2656700,{"date":1651,"open":305,"high":1630,"low":296,"close":1090,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1090},"2026-01-06",1.22,7,4115800,{"date":1656,"open":199,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",17.74,17.29,17.44,-0.08,-0.46,2033000,{"date":1664,"open":345,"high":345,"low":347,"close":1665,"change":936,"percent_change":796,"volume":1666,"transactions":9,"vwap":1665},"2026-01-02",17.52,1417500,{"date":1668,"open":995,"high":1669,"low":1104,"close":199,"change":887,"percent_change":887,"volume":1670,"transactions":9,"vwap":199},"2025-12-31",17.59,1645400,{"date":1672,"open":345,"high":1673,"low":1001,"close":199,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":199},"2025-12-30",17.84,-0.29,-1.63,1458900,{"date":1678,"open":1679,"high":1089,"low":345,"close":1056,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1056},"2025-12-29",17.91,-0.36,-1.98,1880700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1067,"change":1551,"percent_change":779,"volume":1688,"transactions":9,"vwap":1067},"2025-12-26",18.32,18.36,18.049999,1197300,{"date":1690,"open":336,"high":1691,"low":1328,"close":1273,"change":400,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1273},"2025-12-24",18.529,1.43,1265500,{"date":1695,"open":1580,"high":1696,"low":376,"close":1697,"change":174,"percent_change":874,"volume":1698,"transactions":9,"vwap":1697},"2025-12-23",18.26,18.12,1605700,{"date":1700,"open":328,"high":1685,"low":1701,"close":1089,"change":74,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1089},"2025-12-22",17.67,1.85,3223200,{"date":1705,"open":218,"high":1706,"low":1320,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-19",17.9,17.82,0.78,4.58,3595700,{"date":1712,"open":1713,"high":1714,"low":191,"close":1602,"change":936,"percent_change":948,"volume":1715,"transactions":9,"vwap":1602},"2025-12-18",17.25,17.38,1558100,{"date":1717,"open":1607,"high":328,"low":1718,"close":1719,"change":236,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-17",16.99,17.01,-1.28,2683400,{"date":1723,"open":1658,"high":1724,"low":1049,"close":1111,"change":1725,"percent_change":1157,"volume":1726,"transactions":9,"vwap":1111},"2025-12-16",17.515,-0.15,2018000,{"date":1728,"open":376,"high":1729,"low":1730,"close":1714,"change":147,"percent_change":1430,"volume":1731,"transactions":9,"vwap":1714},"2025-12-15",17.76,17.235,2387400,{"date":1733,"open":367,"high":1734,"low":1735,"close":1736,"change":159,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-12",18.025,17.39,17.57,-2.33,1590800,{"date":1740,"open":328,"high":1741,"low":1742,"close":1743,"change":772,"percent_change":1505,"volume":1744,"transactions":9,"vwap":1743},"2025-12-11",18.22,17.755,17.99,1648700,{"date":1746,"open":1007,"high":1747,"low":1130,"close":1328,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1328},"2025-12-10",18.084999,0.92,5.41,2974100,{"date":1752,"open":1753,"high":1754,"low":1719,"close":1007,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1007},"2025-12-09",18.33,18.53,-1.605,-8.62,4013100,{"date":1759,"open":1760,"high":1761,"low":1089,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-08",18.44,18.74,18.625,0.315,1.72,3176600,{"date":1767,"open":1768,"high":1769,"low":1097,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-05",18.88,19.1,18.31,-0.5,-2.66,2435500,{"date":1775,"open":1081,"high":1776,"low":1110,"close":1065,"change":443,"percent_change":1329,"volume":1777,"transactions":9,"vwap":1065},"2025-12-04",18.99,2782200,{"date":1779,"open":1735,"high":1780,"low":222,"close":1781,"change":90,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-03",19.049999,18.37,6.49,4313600,{"date":1785,"open":1786,"high":399,"low":1787,"close":1713,"change":1472,"percent_change":1337,"volume":1788,"transactions":9,"vwap":1713},"2025-12-02",17.19,16.76,2696300,{"date":1790,"open":378,"high":1791,"low":1792,"close":1321,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1321},"2025-12-01",17.83,17.245,-0.63,-3.52,1895800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1036,"change":638,"percent_change":226,"volume":1801,"transactions":9,"vwap":1036},"2025-11-28",18.02,18.17,17.66,1388900,{"date":1803,"open":376,"high":1804,"low":1805,"close":1707,"change":948,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1707},"2025-11-26",18,17.455,1.02,1399000,{"date":1809,"open":1810,"high":1580,"low":1608,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-25",17.8,17.64,-0.2,-1.12,1780800,{"date":1816,"open":1817,"high":20,"low":1817,"close":1673,"change":607,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1673},"2025-11-24",16.23,10.19,3330100,{"date":1821,"open":1822,"high":1823,"low":784,"close":1436,"change":1555,"percent_change":1361,"volume":1824,"transactions":9,"vwap":1436},"2025-11-21",16.4,16.575,2768000,{"date":1826,"open":1827,"high":1713,"low":816,"close":274,"change":465,"percent_change":953,"volume":1828,"transactions":9,"vwap":274},"2025-11-20",16.86,2700300,{"date":1830,"open":387,"high":1007,"low":1000,"close":1567,"change":918,"percent_change":811,"volume":1831,"transactions":9,"vwap":1567},"2025-11-19",1939200,{"date":1833,"open":1834,"high":1005,"low":274,"close":1130,"change":1835,"percent_change":268,"volume":1836,"transactions":9,"vwap":1130},"2025-11-18",16.71,-0.14,3088800,{"date":1838,"open":1839,"high":1804,"low":1840,"close":1841,"change":1430,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-17",17.77,16.93,16.95,-5.99,2606100,{"date":1845,"open":1657,"high":1295,"low":1657,"close":1846,"change":646,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-14",18.030001,-1.26,1445000,{"date":1850,"open":1851,"high":1852,"low":1319,"close":1696,"change":349,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1696},"2025-11-13",18.71,18.9,-3.03,1835400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":366,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":366},"2025-11-12",19.27,19.4,18.65,-0.33,-1.72,1969600,{"date":1864,"open":1081,"high":1865,"low":355,"close":1866,"change":924,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",19.2,19.16,4.7,2356200,{"date":1870,"open":1080,"high":1754,"low":1673,"close":1080,"change":169,"percent_change":1383,"volume":1871,"transactions":9,"vwap":1080},"2025-11-10",2075100,{"date":1873,"open":1110,"high":1770,"low":378,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-07",18.18,-0.27,-1.46,2685100,{"date":1879,"open":1880,"high":1776,"low":1706,"close":1881,"change":1014,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-06",18.040001,18.45,2.1,2247700,{"date":1885,"open":1572,"high":1799,"low":1581,"close":365,"change":1091,"percent_change":1886,"volume":1887,"transactions":9,"vwap":365},"2025-11-05",3.32,4948100,{"date":1889,"open":1056,"high":1890,"low":1581,"close":199,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":199},"2025-11-04",18.125,-0.73,-4.01,3433800,{"date":1895,"open":1761,"high":1896,"low":1897,"close":1741,"change":1282,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1741},"2025-11-03",19.18,18.2,-3.65,2332800,{"date":1901,"open":1902,"high":1630,"low":1903,"close":252,"change":1226,"percent_change":1904,"volume":1905,"transactions":9,"vwap":252},"2025-10-31",18.7,18.49,1.45,2490500,{"date":1907,"open":1090,"high":1908,"low":1073,"close":1909,"change":1511,"percent_change":465,"volume":1910,"transactions":9,"vwap":1909},"2025-10-30",19.059999,18.64,1741800,{"date":1912,"open":1913,"high":1913,"low":1273,"close":1090,"change":349,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1090},"2025-10-29",19.34,-2.96,3860600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":646,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-28",19.5,19.76,19.033001,19.23,-1.18,2104200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":948,"percent_change":929,"volume":1930,"transactions":9,"vwap":1929},"2025-10-27",19.86,20.24,19.29,19.46,3208600,{"date":1932,"open":1933,"high":1934,"low":1866,"close":1935,"change":899,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-24",19.87,20.12,19.28,2.83,3776700,{"date":1939,"open":1908,"high":1865,"low":1940,"close":1265,"change":1266,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1265},"2025-10-23",18.46,-2.14,4034000,{"date":1944,"open":1945,"high":1241,"low":1946,"close":1866,"change":338,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1866},"2025-10-22",19.58,18.55,2.24,6114100,{"date":1950,"open":1264,"high":1231,"low":1851,"close":1761,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1761},"2025-10-21",-1.295,-6.46,4719700,{"date":1955,"open":1956,"high":1957,"low":1097,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-20",18.85,20.98,20.035,-0.955,-4.55,9375200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1595,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-17",21.44,22.34,20.17,20.99,-4.46,4242500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":298,"percent_change":1914,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",23.01,23.615,21.35,21.97,5783700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":108,"percent_change":1236,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",22.21,23.174,22.11,22.64,2619700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1922,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-14",22.09,22.2,21.2,21.75,-5.15,2243100,{"date":1993,"open":1989,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-13",25.49,21.55,22.93,1.58,7.4,5565900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1974,"change":67,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1974},"2025-10-10",22.78,21.145,-5.74,2652700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1282,"percent_change":1914,"volume":2012,"transactions":9,"vwap":2011},"2025-10-09",23.14,23.2,22.505,22.65,1832500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-08",22.48,23.58,22.39,23.34,1.05,4.71,4454900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":506,"volume":2029,"transactions":9,"vwap":2027},"2025-10-07",22.28,22.63,21.285,22.29,0.14,2488700,{"date":2031,"open":2032,"high":2033,"low":1146,"close":2034,"change":1484,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-06",21.63,22.25,22.15,3.36,2102300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1118,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-03",20.89,21.49,20.477,21.43,2.68,2240300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1014,"percent_change":1702,"volume":2051,"transactions":9,"vwap":2050},"2025-10-02",20.84,21.27,20.64,20.87,2564300,{"date":2053,"open":2054,"high":1138,"low":2055,"close":2056,"change":874,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-01",20.77,20.29,20.49,-0.82,2288600,{"date":2060,"open":1224,"high":1964,"low":2061,"close":2062,"change":1771,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-30",20.57,20.66,-2.36,2329800,{"date":2066,"open":1967,"high":1979,"low":2067,"close":2068,"change":974,"percent_change":177,"volume":2069,"transactions":9,"vwap":2068},"2025-09-29",20.525,21.16,3768400,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":142,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-09-26",20.3,21.3,19.97,20.95,3.41,3281300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1551,"percent_change":1527,"volume":2084,"transactions":9,"vwap":2083},"2025-09-25",20.14,20.38,19.37,20.26,3048500,{"date":2086,"open":2087,"high":1147,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-09-24",19.25,19.185,20.5,1.35,7.05,5656400,{"date":2094,"open":2095,"high":1248,"low":2096,"close":1250,"change":772,"percent_change":400,"volume":2097,"transactions":9,"vwap":1250},"2025-09-23",19.02,18.87,3238100,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1769,"change":974,"percent_change":797,"volume":2103,"transactions":9,"vwap":1769},"2025-09-22",18.62,19.21,18.059999,3721100,{"date":2105,"open":1865,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":919,"volume":2110,"transactions":9,"vwap":2108},"2025-09-19",19.95,18.695,18.89,-0.34,9197600,{"date":2112,"open":1081,"high":1928,"low":1874,"close":1921,"change":1411,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1921},"2025-09-18",6.3,5261300,{"date":2116,"open":1729,"high":2117,"low":1729,"close":2118,"change":174,"percent_change":874,"volume":2119,"transactions":9,"vwap":2118},"2025-09-17",18.543,18.09,5527900,{"date":2121,"open":1776,"high":1769,"low":1804,"close":1697,"change":2057,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1697},"2025-09-16",-4.33,6697900,{"date":2125,"open":2095,"high":2126,"low":1687,"close":2127,"change":887,"percent_change":887,"volume":2128,"transactions":9,"vwap":2127},"2025-09-15",19.13,18.94,4534600,{"date":2130,"open":2131,"high":2074,"low":2132,"close":2127,"change":1376,"percent_change":1244,"volume":2133,"transactions":9,"vwap":2127},"2025-09-12",19.82,18.58,6511100,{"date":2135,"open":1056,"high":1265,"low":1839,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-11",18.6,0.995,5.65,6120500,{"date":2141,"open":1029,"high":2142,"low":2143,"close":420,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":420},"2025-09-10",18.11,16.31,-1.22,-6.48,12616400,{"date":2148,"open":2149,"high":2150,"low":1851,"close":2151,"change":1389,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-09",19.53,19.64,18.825,-3.19,6895900,{"date":2155,"open":2156,"high":2002,"low":1769,"close":1280,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1280},"2025-09-08",21.53,-6.535,-25.15,16175200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-05",24.28,26.45,24.19,25.98,2.18,9.16,3407500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1505,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-04",23.88,23.98,23.049999,23.8,1.19,2752100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":905,"percent_change":164,"volume":2183,"transactions":9,"vwap":2182},"2025-09-03",23.82,24.285,23.3,23.52,3121300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2028,"percent_change":137,"volume":2190,"transactions":9,"vwap":2189},"2025-09-02",23.13,24.2,23.09,23.84,1811700,{"date":2192,"open":2193,"high":1218,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-29",24.38,23.63,23.7,-0.72,-2.95,2545000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1218,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1218},"2025-08-28",25,25.758,24.29,-0.385,-1.55,2727900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-27",26.23,26.37,24.26,24.805,-2.175,-8.06,5946300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-26",29.98,30.049999,26.255,26.98,0.71,2.7,5817200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":638,"percent_change":1226,"volume":2231,"transactions":9,"vwap":2230},"2025-08-25",26.2,26.49,25.99,26.27,2047000,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2227,"change":668,"percent_change":152,"volume":2237,"transactions":9,"vwap":2227},"2025-08-22",26.09,27,25.8,2219300,{"date":2239,"open":2236,"high":1195,"low":2240,"close":2241,"change":2028,"percent_change":454,"volume":2242,"transactions":9,"vwap":2241},"2025-08-21",25.635,26.01,1487500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":245,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-20",25.030001,25.9,24.775,25.87,2.05,4471300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-19",25.63,25.83,25.040001,25.35,-0.94,-3.58,2397000,{"date":2261,"open":2230,"high":2262,"low":2263,"close":2264,"change":787,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-18",26.73,25.32,26.29,-1.5,2333600,{"date":2268,"open":2228,"high":2269,"low":2270,"close":2271,"change":732,"percent_change":256,"volume":2272,"transactions":9,"vwap":2271},"2025-08-15",27.45,25.84,26.69,2588000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2163,"change":159,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2163},"2025-08-14",26.825,27.64,26.375,-1.56,3351800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-13",26.43,27.84,26.28,26.87,1.185,4.61,5373700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-12",27.055,27.65,24.16,25.685,-2.565,-9.08,6497400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1266,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-11",28.75,29.36,27.58,28.25,-1.43,1901700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":137,"percent_change":1882,"volume":2312,"transactions":9,"vwap":2311},"2025-08-08",28.43,29.25,28.2,28.66,1923000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1361,"volume":2320,"transactions":9,"vwap":2318},"2025-08-07",28.22,28.5,27.1,28.07,-0.45,1718600,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-08-06",29.17,28.177,28.52,-0.61,-2.09,2239600,{"date":2330,"open":2331,"high":180,"low":2332,"close":2333,"change":147,"percent_change":576,"volume":2334,"transactions":9,"vwap":2333},"2025-08-05",29.049999,28.61,29.13,3895300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-04",27.4,29.562,26.9,29.32,2.25,8.31,2912900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":486,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-01",25.86,27.44,25.411,27.07,2.65,1917900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2210,"change":1674,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2210},"2025-07-31",26.55,27.5,26.1,-1.09,1954800,{"date":2360,"open":2221,"high":2361,"low":2362,"close":2363,"change":1660,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-30",27.69,26.26,26.66,-0.3,3368800,{"date":2367,"open":2269,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":788,"volume":2372,"transactions":9,"vwap":2370},"2025-07-29",27.73,26.499,26.74,-0.71,1893200,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2269,"change":2144,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2269},"2025-07-28",28.71,27.3,-4.26,2187500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-07-25",27.6,29.065001,27.275,28.67,1.1,3.99,1792200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1417,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-24",28.3,28.32,27.049999,27.57,-1.57,1792300,{"date":2397,"open":2221,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-07-23",28.15,26.57,28.01,1.47,5.54,3223800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1478,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-22",26.78,26.905,25.81,26.54,0.76,1639000,{"date":2413,"open":2414,"high":2415,"low":2209,"close":2416,"change":2028,"percent_change":899,"volume":2417,"transactions":9,"vwap":2416},"2025-07-21",26.51,27.25,26.34,1918200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2227,"change":2304,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2227},"2025-07-18",27.91,28.13,26.049999,-5.18,3010900,{"date":2426,"open":2427,"high":2332,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-17",28.059999,27.24,27.63,-0.64,-2.26,3095500,{"date":2434,"open":2201,"high":2435,"low":2201,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-16",28.62,28.27,3.91,16.05,6147900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-07-15",25.38,25.55,24.084999,24.36,-1.04,-4.09,1799600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1309,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-14",25.1,25.614,24.63,25.4,1.6,2975700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2201,"change":1574,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2201},"2025-07-11",25.52,25.72,24.76,-3.4,2233100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1411,"percent_change":2287,"volume":2470,"transactions":9,"vwap":2469},"2025-07-10",24.88,26.33,24.27,25.88,2204100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":860,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-09",23.4,25.049999,23.23,24.74,7.61,5070400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1014,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-08",22.7,23.02,22.16,22.99,1.68,2988200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-07",23.6,23.689,22.4,22.61,-1.94,-7.9,4354400,{"date":2497,"open":2498,"high":2499,"low":2056,"close":1209,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1209},"2025-07-03",23,25.94,1.93,8.53,12732500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-02",21.24,22.84,21.17,22.62,1.42,6.7,3808400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":1988,"change":1660,"percent_change":1338,"volume":2517,"transactions":9,"vwap":1988},"2025-07-01",21.28,21.76,20.621,2066800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2514,"change":2523,"percent_change":1119,"volume":2524,"transactions":9,"vwap":2514},"2025-06-30",20.79,21.31,20.325,0.68,2152200,{"date":2526,"open":1155,"high":1974,"low":2527,"close":2528,"change":2196,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-27",20.27,20.6,-3.38,14090900,{"date":2532,"open":2505,"high":2533,"low":2534,"close":2535,"change":772,"percent_change":732,"volume":2536,"transactions":9,"vwap":2535},"2025-06-26",21.65,21.01,21.32,1398700,{"date":2538,"open":2539,"high":1141,"low":2540,"close":2048,"change":1647,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2048},"2025-06-25",20.96,20.339,1.67,2067700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":899,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-24",20.74,21.82,20.43,20.92,2.6,3604400,{"date":2552,"open":2056,"high":2528,"low":2553,"close":2554,"change":874,"percent_change":268,"volume":2555,"transactions":9,"vwap":2554},"2025-06-23",19.48,20.39,2765500,{"date":2557,"open":2558,"high":2049,"low":2559,"close":2560,"change":1309,"percent_change":1303,"volume":2561,"transactions":9,"vwap":2560},"2025-06-20",20.16,19.7,20.56,3002800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2558,"change":118,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2558},"2025-06-18",19.91,20.475,19.661,1.56,2827300,{"date":2570,"open":2571,"high":2572,"low":1645,"close":1287,"change":348,"percent_change":1771,"volume":2573,"transactions":9,"vwap":1287},"2025-06-17",19.71,20.377,2665100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2106,"change":796,"percent_change":924,"volume":2579,"transactions":9,"vwap":2106},"2025-06-16",20.48,20.59,19.74,2388300,{"date":2581,"open":2582,"high":1243,"low":1865,"close":2583,"change":1338,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-13",19.41,19.78,-1.88,2893300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2558,"change":1091,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2558},"2025-06-12",19.77,20.667,19.26,2.96,3641400,{"date":2594,"open":1171,"high":2595,"low":2596,"close":1945,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1945},"2025-06-11",22.23,19.57,-2.5,-11.32,5637100,{"date":2601,"open":2017,"high":2602,"low":2603,"close":1162,"change":245,"percent_change":1310,"volume":2604,"transactions":9,"vwap":1162},"2025-06-10",23.030001,21.77,3513600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2020,"volume":2612,"transactions":9,"vwap":2610},"2025-06-09",21,21.88,20.333,21.56,0.97,4266200,{"date":2614,"open":1966,"high":1988,"low":2131,"close":2577,"change":924,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2577},"2025-06-06",4.36,3910700,{"date":2618,"open":1945,"high":1927,"low":1865,"close":2619,"change":796,"percent_change":368,"volume":2620,"transactions":9,"vwap":2619},"2025-06-05",19.73,3405100,{"date":2622,"open":1233,"high":2089,"low":1865,"close":2623,"change":1045,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-04",19.56,-5.14,6199500,{"date":2627,"open":315,"high":2628,"low":222,"close":2629,"change":2630,"percent_change":1123,"volume":2631,"transactions":9,"vwap":2629},"2025-06-03",20.67,20.62,2.895,12216500,{"date":2633,"open":1065,"high":1065,"low":1593,"close":2634,"change":881,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-02",17.725,-2.69,14137900,{"date":2638,"open":1988,"high":2032,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-30",18.01,18.215,-7.995,-30.5,19854500,{"date":2645,"open":1195,"high":2646,"low":2647,"close":2648,"change":796,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-05-29",27.09,26.030001,26.21,0.65,2144600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1309,"percent_change":2567,"volume":2657,"transactions":9,"vwap":2656},"2025-05-28",25.66,26.35,25.07,26.040001,1997100,{"date":2659,"open":2264,"high":2339,"low":2660,"close":2661,"change":818,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-27",25.54,25.64,-0.81,2221700,{"date":2665,"open":1210,"high":2666,"low":1204,"close":2667,"change":2668,"percent_change":118,"volume":2669,"transactions":9,"vwap":2667},"2025-05-23",26.17,25.85,0.08,1759100,{"date":2671,"open":2672,"high":2673,"low":2474,"close":2674,"change":773,"percent_change":2509,"volume":2675,"transactions":9,"vwap":2674},"2025-05-22",25.62,26.44,25.77,2934100,{"date":2677,"open":2678,"high":2679,"low":2171,"close":2680,"change":1806,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-21",24.13,26.85,25.41,4.18,4409400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1014,"percent_change":1997,"volume":2689,"transactions":9,"vwap":2688},"2025-05-20",23.64,24.45,23.45,24.39,1839900,{"date":2691,"open":2174,"high":2692,"low":2693,"close":2694,"change":2028,"percent_change":137,"volume":2695,"transactions":9,"vwap":2694},"2025-05-19",24.02,22.85,24.01,1599000,{"date":2697,"open":2008,"high":2698,"low":2699,"close":2700,"change":1708,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-16",23.94,23.035,23.87,3.38,1657200,{"date":2704,"open":2705,"high":2018,"low":1989,"close":2188,"change":1376,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2188},"2025-05-15",22.5,1.49,2746800,{"date":2709,"open":1201,"high":2655,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-14",22.51,22.75,-1.86,-7.56,3902100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":576,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-13",25.39,25.5,24.21,24.61,-2.57,2045300,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":309,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-12",23.26,25.3,25.26,5.43,3028900,{"date":2731,"open":2732,"high":2733,"low":2687,"close":2734,"change":1282,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-09",24.65,25.34,23.96,-2.8,2532100,{"date":2738,"open":2739,"high":2740,"low":2734,"close":2732,"change":773,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2732},"2025-05-08",24.48,25.79,1.48,2879200,{"date":2744,"open":2745,"high":2746,"low":2174,"close":2203,"change":1343,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2203},"2025-05-07",24.54,24.729,0.37,3233000,{"date":2750,"open":2751,"high":2646,"low":2752,"close":2187,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2187},"2025-05-06",26.95,23.805,-3.82,-13.63,4399600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":169,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-05",27.9,28.279,26.71,28.02,0.43,2774100,{"date":2765,"open":2766,"high":2767,"low":2408,"close":2758,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2758},"2025-05-02",25.93,29.99,3.23,13.09,7354500,{"date":2772,"open":2193,"high":2773,"low":2774,"close":2775,"change":379,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-01",25.21,23.42,24.67,2.28,3556100,{"date":2779,"open":2780,"high":2781,"low":2506,"close":2782,"change":1259,"percent_change":1008,"volume":2783,"transactions":9,"vwap":2782},"2025-04-30",22.98,24.35,24.12,4375300,{"date":2785,"open":2195,"high":2745,"low":2009,"close":2786,"change":881,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-04-29",23.62,-2.03,4229800,{"date":184,"open":2193,"high":2790,"low":2791,"close":2792,"change":1875,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},26.97,23.040001,24.11,-1.11,13102900]