[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEI":3,"homepage-market-summary":35,"stock-historical-SEI":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SEI","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},"Solaris Energy Infrastructure, Inc.","NYSE",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Solaris Energy Infrastructure Inc provides modular and scalable equipment-based solutions for power generation, control, distribution, and the management of raw materials in oil and natural gas well completions. Its solutions are Solaris software suite, Fluid management system, Automated control systems, Field services, Last mile logistics management, Wet sand solutions, Power Solutions, and Integrated wellsite solution, among others. Solaris serves multiple U.S. end markets, including data center, energy, and other commercial and industrial sectors. The company has two reportable business segments: Solaris Power Solutions and Solaris Logistics Solutions. Maximum revenue is generated from the Solaris Power Solutions segment, delivering power generation and distribution solutions.","468","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6568,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},73.08,75.04,75.45,70.17,76.46,-3.38,-4.42,2873471.802102,39886,72.4515,86.19,38.499,2893677.3546413584,72.5,2365,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},19.77,2649956,967233916.014981,255.27,"2025-04-28",[190,191,201,211,222,232,242,253,264,275,286,297,308,319,330,341,352,363,374,385,396,407,418,428,439,450,461,472,482,493,504,515,526,537,547,556,567,578,588,599,610,621,632,642,653,664,675,685,696,705,715,726,737,748,759,770,781,792,803,811,820,829,838,846,855,864,872,879,886,895,904,913,922,931,940,949,957,966,973,982,991,999,1007,1016,1025,1034,1042,1051,1058,1067,1075,1083,1092,1098,1106,1114,1123,1132,1141,1147,1155,1162,1170,1177,1185,1194,1203,1210,1218,1225,1233,1240,1248,1255,1263,1271,1279,1286,1293,1300,1308,1316,1325,1333,1341,1348,1356,1363,1371,1379,1386,1392,1400,1408,1415,1424,1432,1439,1446,1454,1460,1468,1475,1482,1491,1499,1508,1517,1526,1534,1543,1550,1559,1568,1576,1584,1593,1600,1609,1618,1626,1633,1640,1648,1657,1665,1672,1681,1688,1697,1705,1713,1719,1726,1733,1742,1749,1756,1763,1770,1778,1784,1792,1800,1808,1816,1824,1833,1840,1847,1854,1858,1865,1872,1880,1889,1898,1905,1912,1920,1926,1934,1941,1950,1959,1967,1975,1984,1990,1998,2003,2010,2017,2024,2030,2038,2044,2050,2059,2068,2075,2082,2090,2098,2106,2115,2122,2129,2137,2144,2152,2161,2166,2173,2180,2188,2197,2203,2210,2217,2224,2231,2239,2247,2254,2260,2266,2273,2280,2289,2297,2304,2311,2318,2324,2332,2340,2348,2356,2365,2374,2383,2392,2400,2409,2417,2425,2433,2440,2449,2458,2466,2474,2483,2492,2499,2507,2516,2524,2531,2540,2547,2552,2560,2569,2576,2584,2592,2601,2608,2617,2625,2634,2642,2650,2656,2664,2672,2681,2688,2695,2701,2708,2716,2724,2733,2741,2749,2755,2762,2770,2779,2785,2792,2799,2807,2813,2821,2828,2834,2842,2847,2854,2861,2870,2876,2884,2893,2900,2907,2915,2921,2928,2934,2943,2951,2958,2966,2973,2981,2987,2994,3000,3005,3011,3017,3026,3035,3042,3051,3060,3067,3076,3084,3092,3100,3107,3114,3122,3128,3136,3144,3153,3159,3166],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",77.39,78.25,75.32,-3.24,-4.07,2071593.013712,31777,76.2625,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",75.8,80.28,79.7,4.95,6.62,3087529.6393,39678,78.6672,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",75.16,75.88,73.62,74.75,-0.18,-0.24,1814925.096224,26876,75.0333,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",72.19,75.46,74.93,3.55,4.97,2870346.29533,34668,74.4375,{"date":233,"open":234,"high":33,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",71.17,70.23,71.38,0.2,0.28,1719421.514571,26229,71.4929,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",68.02,72.04,67.32,71.18,2.84,4.16,2378640.63065,33151,70.329,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",71,71.47,67.71,68.34,-0.81,-1.17,2262995.78458,30781,68.9303,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",71.36,72.1692,67.53,69.15,-1.82,-2.56,2881459.725653,28624,69.2995,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",71.43,71.9,69.06,70.97,0.87,1.24,1505590.080058,24303,70.6396,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",67.73,70.84,66,70.1,2.67,3.96,2518907.827079,36771,69.5027,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",65.92,67.99,64.23,67.43,1.76,2.68,1828146.469542,28641,67.1682,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",67.94,68.165,64.86,65.67,-3.42,-4.95,2106449.528268,33490,66.3003,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-21",71.28,71.4,68.23,69.09,-0.57,-0.82,2507631.672927,32018,69.4722,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-18",69,70.34,68.205,69.66,0.44,0.64,5082407.669811,29711,69.5945,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-17",67,69.91,66.97,69.22,4.62,7.15,3303760.194698,37166,68.6861,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-16",63.22,67.085,62.5,64.6,2.98,4.84,2615640.342543,34210,65.0036,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-15",61.74,63.72,61.4301,61.62,0.51,0.83,2395217.288922,37279,62.4589,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-14",62.89,64.29,60.5901,61.11,-6.31,-9.36,3387682.294963,40558,62.106,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-11",65.69,70.33,65.26,67.42,3.27,5.1,3108503.721262,39837,68.2265,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-10",65.57,67.7,63.801,64.15,-3.52,-5.2,2855508.485819,35383,65.4988,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-09",66.88,69.34,65.22,67.67,3.71,5.8,5145304.546001,61122,67.0405,{"date":419,"open":420,"high":389,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-08",61.85,60.3,63.96,8.96,16.29,4994151.428105,61765,63.6035,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-04",53.5,55.21,53.26,55,1.83,3.44,1527670.446682,25294,54.6982,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-03",52.23,53.41,50.79,53.17,0.4,0.76,1729849.809573,28008,52.825,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-02",49.43,53.22,47.81,52.77,3.13,6.31,3141289.718784,34992,51.3721,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-09-01",49.5,50.4481,48.25,49.64,-1.13,-2.23,2489753.383441,35755,49.2114,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":303,"volume":479,"transactions":480,"vwap":481},"2026-08-31",50.23,50.86,49.57,50.77,0.88,1729965.152368,24511,50.4844,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-28",52.14,53.4102,49.7,49.89,-2.96,-5.6,1364961.672802,25458,50.4416,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-27",53.21,54.28,51.96,52.85,1.04,2.01,1271054.567859,23248,53.0443,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-26",52.27,53.86,51.6,51.81,-1.08,-2.04,1942561.92023,22265,52.0478,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-25",54.33,55.26,52.475,52.89,-0.64,-1.2,1744198.740948,24473,53.4697,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-24",53,54.5,50.56,53.53,0.25,0.47,2432997.206127,37214,53.1837,{"date":538,"open":433,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-21",56.18,53.14,53.28,-0.96,-1.77,3082394.098503,42223,53.7556,{"date":548,"open":549,"high":549,"low":528,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-20",57.92,54.24,-4.56,-7.76,5109226.849025,61847,54.4546,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-19",62.34,62.6231,55.8,58.8,-3.14,-5.07,3989371.987764,51383,57.4304,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-18",63.46,64.59,61.48,61.94,-4.03,-6.11,2328007.715026,36801,62.4711,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":292,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-17",64.47,66.09,63.6,65.97,4.22,1719009.924019,34229,65.3667,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-14",60.5,63.65,59.06,63.3,3.4,5.68,1990024.684387,31635,62.7184,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-13",61.4,62.5893,59.63,59.9,-1.9,-3.07,1611696.04973,27921,60.8783,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-12",61.73,63,60.7401,61.8,3.01,5.12,2071268.716789,33923,61.9117,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-11",59.52,60.61,58.065,58.79,0.19,0.32,1904730.879325,32324,58.9209,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":337,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-10",59.93,61.57,58.57,58.6,1.1,2142556.416546,38791,59.6296,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-07",57.93,59.64,55.81,57.96,0.95,1.67,2290969.425543,43048,57.9516,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-06",58,61.89,54.18,57.01,1.44,2.59,3849214.12431,54866,58.5321,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-05",57.36,59.42,55.56,55.57,-2.35,-4.06,3387493.098263,47012,56.716,{"date":676,"open":677,"high":678,"low":679,"close":549,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-08-04",57.2,59.41,55.65,2.4,4.32,4289399.728098,52494,58.2025,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-08-03",50.39,56.5,50.08,55.52,4.11,7.99,3931925.701636,57450,54.9203,{"date":697,"open":698,"high":699,"low":443,"close":700,"change":701,"percent_change":532,"volume":702,"transactions":703,"vwap":704},"2026-07-31",53.34,54.97,51.41,0.13,3086007.592055,40051,51.9305,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-30",45.89,51.99,51.28,7.86,18.1,5877702.734502,68450,50.7675,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-29",47.33,48.13,42.675,43.42,-3.89,-8.22,5300292.635132,62252,44.4566,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-28",50.19,50.535,45.99,47.31,-5.28,-10.04,7057195.556025,79479,47.4925,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-27",55.53,56.665,51.56,52.59,-1.44,-2.67,4146559.352795,57711,52.7162,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-24",60.28,61.04,53.825,54.03,-6.35,-10.52,4257791.105261,52819,55.3873,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-23",61.98,64.3,60.16,60.38,-2.66,-4.22,2101442.805469,29165,61.2077,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-22",63.01,64.96,62.65,63.04,-2.13,-3.27,1559794.706278,28834,63.6266,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-21",63.2,66.66,60.985,65.17,4.63,7.65,2657941.527548,37740,65.1574,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-20",60.39,62,59.54,60.54,0.26,0.43,1958310.930018,31412,60.4306,{"date":804,"open":805,"high":806,"low":807,"close":750,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":750},"2026-07-17",59.0099983,62.45,56.96,-1.11,-1.81,3211600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-16",64.010002,65.66,60,61.39,-5.71,-8.51,4549000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-15",68.98,69.67,63.77,67.099998,-2.4,-3.45,3193400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-14",68.89,69.9,67.475,69.5,2.35,3.5,10444400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":26,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-07-13",70.089996,71.83,66.74,67.15,-6.18,3374300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-10",72,72.88,70.11,71.57,3.31,4.85,3781500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-09",68.4,69.55,67.35,68.26,1.99,3,1740200,{"date":865,"open":866,"high":867,"low":783,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-08",65.62,67.89,66.27,0.92,1.41,2304200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":562,"volume":878,"transactions":9,"vwap":876},"2026-07-07",67.2,63.4,65.35,-2.12,2501600,{"date":880,"open":266,"high":881,"low":882,"close":883,"change":238,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-07-06",74.54,65.775,67.47,0.42,2884100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-07-02",72.66,73.15,65.205,67.19,-6.23,-8.49,3937500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-07-01",78.815,80.040001,72.78,73.42,-7.04,-8.75,2109200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-30",80.2,81.164,77.84,80.46,1.19,1.5,1433600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-29",76.6,80.69,75.7,79.27,2.47,3.22,1344800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-26",77.18,78.214,74.301,76.8,-2.63,-3.31,4155900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-25",78.07,80.5,74.55,79.43,3.45,4.54,1690600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-24",76.48,78.080002,73.532,75.98,-1.97,-2.53,1781300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":766,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-23",76.94,79.16,75.33,77.95,-5.14,1930100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-22",82.68,83.96,79.622,82.17,-0.71,-0.86,2222800,{"date":967,"open":968,"high":30,"low":934,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-18",85.059998,82.88,1.6,1.97,3217200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-17",77.97,84.084999,77.62,81.28,5.13,6.74,3043500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-16",78.84,79.58,75.93,76.15,-1.92,-2.46,1614500,{"date":992,"open":993,"high":994,"low":995,"close":933,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":933},"2026-06-15",76,79.92,75.81,4.06,5.49,1958700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":744,"volume":1006,"transactions":9,"vwap":1004},"2026-06-12",77.51,78.57,73.76,74.010002,-2.03,1562000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-11",69.85,76.059998,69.785,76.040001,7.8,11.43,2050400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-10",67.13,70,66.11,68.24,-0.37,-0.54,1900800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-09",72.99,73.37,65.2,68.61,-3.6,-4.99,2590100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":996,"volume":1041,"transactions":9,"vwap":1039},"2026-06-08",72.23,74.95,70.66,72.21,2.82,1715100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-05",73.85,74.64,68.21,69.39,-6.92,-9.07,2694100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":127,"percent_change":248,"volume":1057,"transactions":9,"vwap":1056},"2026-06-04",72.68,77.48,71.2,76.31,2607300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-03",72.55,75.44,70.25,74.2,2.28,3.17,1535700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":920,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-06-02",69.47,73.12,69.040001,71.92,4.69,2416700,{"date":1076,"open":1077,"high":1019,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-06-01",69.78,66.33,68.7,-0.84,-1.21,2000600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-29",68.11,69.75,65.56,69.54,0.86,1.25,3009900,{"date":1093,"open":234,"high":234,"low":1094,"close":1095,"change":100,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-28",67.78,68.68,-3.93,2794900,{"date":1099,"open":881,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-27",75.68,71.3,71.49,-3.88,-5.15,2428600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":638,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-26",76.18,76.65,73.11,75.37,1.48,2019200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-22",74.5,76.16,72.89,74.27,0.84,1.14,1815400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-21",71.54,74.46,71.29,73.43,1.98,2.77,1740300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-20",74.13,75.84,71.22,71.45,-0.99,-1.37,2205100,{"date":1142,"open":1143,"high":1144,"low":300,"close":1145,"change":122,"percent_change":799,"volume":1146,"transactions":9,"vwap":1145},"2026-05-19",70.29,73.54,72.44,4072500,{"date":1148,"open":1149,"high":1150,"low":1038,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-18",78.75,78.858,72.13,-6.45,-8.21,3961000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":122,"percent_change":445,"volume":1161,"transactions":9,"vwap":1160},"2026-05-15",75.4,79.17,74.44,78.58,2660200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1122,"transactions":9,"vwap":1167},"2026-05-14",77.22,79.059998,75.955,78.27,1.08,1.4,{"date":1171,"open":1164,"high":984,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-13",73.668,77.19,0.96,1.26,2506300,{"date":1178,"open":1063,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-12",76.9,70.58,76.23,1.57,2.1,2298700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-11",73.55,75.5,72.94,74.66,1.7,2.33,1866600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-08",73.83,74.019997,71.415,72.96,-0.11,-0.15,1659700,{"date":1204,"open":1205,"high":1205,"low":255,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-07",76.5,73.07,-4.38,-5.66,2766500,{"date":1211,"open":1212,"high":1213,"low":322,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-05-06",74.92,79.21,77.45,1.77,2.34,2543900,{"date":1219,"open":1220,"high":1221,"low":1116,"close":1100,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1100},"2026-05-05",75.17,77.53,1.2,1.61,2060400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":132,"volume":1232,"transactions":9,"vwap":1230},"2026-05-04",73,75.6,71.13,74.48,2.15,2163000,{"date":1234,"open":1235,"high":1236,"low":224,"close":1237,"change":1238,"percent_change":511,"volume":1239,"transactions":9,"vwap":1237},"2026-05-01",73.23,74.73,72.33,-1.51,2893600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":413,"volume":1247,"transactions":9,"vwap":1245},"2026-04-30",70.705,77,70.568,73.84,2.64,2861400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1055,"change":196,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1055},"2026-04-29",79.73,80.77,71.050003,-4.35,3248400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1159,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1159},"2026-04-28",77.12,81.24,70.915,3.81,5.39,4881800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":989,"volume":1270,"transactions":9,"vwap":1268},"2026-04-27",72.9,74.050003,68.72,70.63,-1.78,3212900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":584,"volume":1278,"transactions":9,"vwap":1276},"2026-04-24",71.86,73.73,68.86,72.41,2.93,2292700,{"date":1280,"open":1281,"high":1282,"low":843,"close":1283,"change":852,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-23",67.16,71.68,69.48,5,2520700,{"date":1287,"open":883,"high":822,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-22",65.4,66.17,0.7,1.07,1615400,{"date":1294,"open":1295,"high":891,"low":1296,"close":1297,"change":17,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-21",65.96,64.275,65.47,0.74,1199700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":542,"volume":1307,"transactions":9,"vwap":1305},"2026-04-20",64.51,66.019997,62.91,64.99,-0.63,1376700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":866,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":866},"2026-04-17",66.53,68.497,63.27,-1.52,-2.26,1658900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-16",66.38,67.87,65.28,67.14,1.09,1.65,1449700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1182,"volume":1332,"transactions":9,"vwap":1330},"2026-04-15",65.15,67.089996,64.5,66.050003,1.02,1589300,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-14",63.45,65.78,65.029999,3.18,5.14,3906000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":420,"change":1023,"percent_change":1346,"volume":1347,"transactions":9,"vwap":420},"2026-04-13",62.15,63.79,61.09,-0.87,1436500,{"date":1349,"open":1350,"high":1351,"low":678,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-10",60.64,63.95,62.39,1.38,2.26,1949200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":178,"percent_change":72,"volume":1362,"transactions":9,"vwap":1361},"2026-04-09",60.86,64,60.6,61.0099983,2837400,{"date":1364,"open":1365,"high":613,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-08",59,58.99,61.040001,5.32,9.55,4010800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1331,"volume":1378,"transactions":9,"vwap":1376},"2026-04-07",54.72,55.795,52.32,55.72,0.56,1841100,{"date":1380,"open":560,"high":1381,"low":1382,"close":1383,"change":521,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-04-06",56.799,53.13,55.16,-1.15,1353100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":560,"change":78,"percent_change":141,"volume":1391,"transactions":9,"vwap":560},"2026-04-02",53.39,57.88,52.93,1978700,{"date":1393,"open":655,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-04-01",59.8,54.53,55.47,-1.04,-1.84,2326800,{"date":1401,"open":1402,"high":1403,"low":495,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-31",53.63,57.455,56.51,3.67,6.95,2866000,{"date":1409,"open":1365,"high":1410,"low":1411,"close":1412,"change":1032,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-30",61.903,51.66,52.84,-8.63,3094100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-27",59.7,60.185,56.7,57.83,-2.62,-4.33,2102700,{"date":1425,"open":1426,"high":1427,"low":1365,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-26",60.74,62.27,60.45,-0.88,-1.43,1690000,{"date":1433,"open":795,"high":1434,"low":1435,"close":1436,"change":78,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-25",63.525,60.36,61.33,0.54,1550000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":173,"percent_change":237,"volume":1445,"transactions":9,"vwap":1444},"2026-03-24",60.26,64.61,60.21,61,2386000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1448,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1448},"2026-03-23",60.88,64.35,60.33,-0.93,-1.5,2722500,{"date":1455,"open":1456,"high":1288,"low":1457,"close":1458,"change":197,"percent_change":844,"volume":1459,"transactions":9,"vwap":1458},"2026-03-20",65.25,60.616,61.81,3527900,{"date":1461,"open":1462,"high":257,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-19",66.43,65.16,65.88,-2.68,-3.91,2345300,{"date":1469,"open":1470,"high":23,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-18",64.14,68.56,5.37,8.5,6241600,{"date":1476,"open":1477,"high":784,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",59.55,63.19,6.2,10.88,6675100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-16",53.72,57.305,52.6,56.99,4.99,9.6,2031800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":56,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":56},"2026-03-13",53.44,55.17,51.59,-1.33,-2.49,1631400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",54.45,54.58,51.46,53.33,-2.02,-3.65,2092100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-11",53.62,57.29,53.060001,55.35,1.32,2.44,2278600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-10",49.12,54.82,48.52,54.029999,4.58,9.26,4324700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":181,"volume":1533,"transactions":9,"vwap":1531},"2026-03-09",47.87,49.645,46.69,49.45,0.49,2744400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",48.5,51.94,48,48.96,-1.49,-2.95,1880300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":884,"percent_change":1120,"volume":1549,"transactions":9,"vwap":1548},"2026-03-05",49.56,51.099998,47.32,50.45,1792000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-03-04",49.29,51.040001,47.53,50.029999,2.43,5.11,3114200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-03",47.44,48.322,46,47.6,-1.71,-3.47,2082700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":521,"volume":1575,"transactions":9,"vwap":1573},"2026-03-02",48.74,50.55,47.56,49.31,-0.32,1711700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1496,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-27",50.37,51.5,49.049999,49.63,-2.61,2715500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-26",54.42,54.54,49.029999,50.96,-4.26,-7.71,4279300,{"date":1594,"open":1548,"high":1595,"low":1596,"close":1597,"change":303,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-25",56.83,48.9,55.22,3.29,5810500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-24",49.99,53.89,48.54,53.46,2.79,5.51,3199800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-23",48.58,51.19,46.9,50.67,1.43,2.9,2957400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":101,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-20",48.88,50.48,47.25,49.24,-1.48,2213300,{"date":1627,"open":530,"high":1628,"low":1629,"close":1630,"change":326,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-19",51.37,48.855,49.98,-1.61,2378200,{"date":1634,"open":1493,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":929,"volume":1639,"transactions":9,"vwap":1637},"2026-02-18",54.83,49.22,50.8,-1.74,3367600,{"date":1641,"open":433,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-17",55.5,51.21,52.54,-4.09,-7.22,3587300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-13",59.57,61.36,54.87,56.63,5.16,10.03,6298000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1314,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-12",54.65,55.432,51.15,51.47,-4.21,1940900,{"date":1666,"open":442,"high":679,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-11",51.72,53.73,0.79,1.49,3360100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-10",53.19,53.565,51.36,52.94,-0.02,-0.04,1724200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1353,"percent_change":304,"volume":1687,"transactions":9,"vwap":1686},"2026-02-09",49.02,54.51,48.865,52.96,2054200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-06",48.68,53.31,47.855,51.58,5.47,11.86,4020500,{"date":1698,"open":1563,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-05",47.86,44.61,46.11,-2.17,-4.49,3880700,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-04",56.75,46.16,48.28,-8.31,-14.68,4836900,{"date":1714,"open":1715,"high":1716,"low":432,"close":1717,"change":218,"percent_change":163,"volume":1718,"transactions":9,"vwap":1717},"2026-02-03",58.4,59.755,56.59,3008400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1595,"change":1724,"percent_change":132,"volume":1725,"transactions":9,"vwap":1595},"2026-02-02",53.66,57.16,52.56,1.64,2841300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1728,"change":1731,"percent_change":1269,"volume":1732,"transactions":9,"vwap":1728},"2026-01-30",55.19,58.668,53.332,-1,2762600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-29",54,56.8,52.68,56.19,2.42,4.5,3667500,{"date":1743,"open":1744,"high":1652,"low":1745,"close":1746,"change":1747,"percent_change":218,"volume":1748,"transactions":9,"vwap":1746},"2026-01-28",54.41,51.17,53.77,-0.13,2081900,{"date":1750,"open":708,"high":1751,"low":708,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",55.62,53.9,1.9,3.65,1780500,{"date":1757,"open":1721,"high":1758,"low":1759,"close":56,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":56},"2026-01-26",55.25,51.78,-1.7,-3.17,2462800,{"date":1764,"open":1765,"high":1766,"low":698,"close":1767,"change":1768,"percent_change":817,"volume":1769,"transactions":9,"vwap":1767},"2026-01-23",57,57.87,53.7,-3.25,2426100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":72,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-22",57.89,59.75,55.29,56.95,-0.09,1971600,{"date":1779,"open":1780,"high":1394,"low":1781,"close":1765,"change":1782,"percent_change":413,"volume":1783,"transactions":9,"vwap":1765},"2026-01-21",56.24,54.071999,2.04,3080300,{"date":1785,"open":1786,"high":1787,"low":495,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-20",53.94,56.575,54.96,-1.91,-3.36,2900500,{"date":1793,"open":1794,"high":1795,"low":1735,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-16",57.14,57.98,56.87,1.47,2.65,3740200,{"date":1801,"open":528,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-15",57.31,51.67,55.4,3.38,6.5,4063600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":743,"volume":1815,"transactions":9,"vwap":1813},"2026-01-14",52.69,53.18,50.43,52.02,-0.76,1676800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1040,"volume":1823,"transactions":9,"vwap":1821},"2026-01-13",52.64,55.13,52.25,52.78,1.45,2305200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",52.5,53.506,51.089001,51.33,-1.83,-3.44,1666500,{"date":1834,"open":56,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1654,"volume":1839,"transactions":9,"vwap":1837},"2026-01-09",55.83,51.745,53.16,2.61,2603800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1571,"change":1023,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1571},"2026-01-08",52.11,52.34,49.72,-1.06,1963900,{"date":1848,"open":528,"high":1849,"low":1589,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-07",54.25,51.09,-1.76,-3.33,1797800,{"date":1855,"open":1767,"high":1752,"low":1856,"close":498,"change":72,"percent_change":1776,"volume":1857,"transactions":9,"vwap":498},"2026-01-06",50.4,2296500,{"date":1859,"open":509,"high":1860,"low":1861,"close":1862,"change":1246,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-05",53.82,50.24,52.9,5.25,3095400,{"date":1866,"open":1867,"high":1812,"low":1701,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-02",46.8,50.26,4.29,9.33,2497400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1747,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-31",46.0099983,47.049999,45.61,45.97,-0.28,1953400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",45.07,48.27,44.72,46.099998,1.52,3.41,2567900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-29",44.56,45.56,44.265,44.58,-0.07,-0.16,1254600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":163,"percent_change":1451,"volume":1904,"transactions":9,"vwap":1903},"2025-12-26",44.95,45.82,44.15,44.65,958500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1882,"change":1910,"percent_change":445,"volume":1911,"transactions":9,"vwap":1882},"2025-12-24",44.66,45.3,44.16,0.18,731700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1081,"volume":1919,"transactions":9,"vwap":1917},"2025-12-23",44.85,45.95,44.44,44.89,-0.55,1153600,{"date":1921,"open":1922,"high":1923,"low":1914,"close":1924,"change":17,"percent_change":1291,"volume":1925,"transactions":9,"vwap":1924},"2025-12-22",46.080002,47.07,45.44,1769400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1753,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-19",44.6,46.25,44.535,44.96,4.41,4066400,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1739,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-18",42.0099983,44.94,43.060001,5.95,3043000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-17",44.25,45.79,40.38,40.64,-2.97,-6.81,3494400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-16",42.81,44.21,41.13,43.61,0.05,0.11,3484900,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-15",46.07,43.55,43.56,-2.51,-5.45,4758200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1961,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1961},"2025-12-12",53.79,54.16,44.049999,-8.01,-14.81,6125800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-11",53.95,54.37,50.748,54.080002,-0.56,-1.02,2449800,{"date":1985,"open":430,"high":1986,"low":1987,"close":1988,"change":648,"percent_change":1215,"volume":1989,"transactions":9,"vwap":1988},"2025-12-10",54.88,50.14,54.64,2942800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":627,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-09",53.27,55.215,52.79,53.69,0.36,3425200,{"date":1999,"open":2000,"high":2000,"low":540,"close":430,"change":2001,"percent_change":1790,"volume":2002,"transactions":9,"vwap":430},"2025-12-08",56.07,-1.86,1815800,{"date":2004,"open":2005,"high":1835,"low":2006,"close":2007,"change":2008,"percent_change":445,"volume":2009,"transactions":9,"vwap":2007},"2025-12-05",55.45,54.099998,55.36,0.22,1992800,{"date":2011,"open":2012,"high":1404,"low":2013,"close":2014,"change":2015,"percent_change":227,"volume":2016,"transactions":9,"vwap":2014},"2025-12-04",52.71,52.65,55.14,1.89,3638000,{"date":2018,"open":477,"high":2019,"low":2020,"close":2021,"change":1606,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-12-03",53.37,49.8,53.25,5.53,2319000,{"date":2025,"open":56,"high":2026,"low":2027,"close":2028,"change":1323,"percent_change":1805,"volume":2029,"transactions":9,"vwap":2028},"2025-12-02",53.49,49.099998,50.46,4188200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":869,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-12-01",46.68,50.25,46.156,48.81,1.92,2247600,{"date":2039,"open":1708,"high":2040,"low":1915,"close":2041,"change":1175,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-28",48.6,47.89,2.7,1124300,{"date":2045,"open":2046,"high":2047,"low":1701,"close":2048,"change":1895,"percent_change":1201,"volume":2049,"transactions":9,"vwap":2048},"2025-11-26",46.87,47.83,46.63,1798100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-25",45.14,46.88,43.73,46.7,0.82,1.79,2027300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-24",42.71,46.55,42.445,45.88,3.05,7.12,2947500,{"date":2069,"open":2070,"high":2071,"low":31,"close":2072,"change":970,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-21",40.46,42.89,42.83,3.88,3890200,{"date":2076,"open":1867,"high":2077,"low":2078,"close":2079,"change":777,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-20",48.83,41.02,41.23,-7.35,4917600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":248,"volume":2089,"transactions":9,"vwap":2087},"2025-11-19",44.29,45.87,42.705,44.5,1.23,3038000,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":989,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-18",44.68,45.095001,41.93,43.27,-5.38,4881400,{"date":2099,"open":2100,"high":1875,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-17",45.099998,44.33,45.73,0.52,1.15,3032800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-14",42.97,46.875,41.14,45.21,0.27,0.6,4412200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1937,"change":670,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1937},"2025-11-13",47.35,47.41,42.49,-4.97,5684200,{"date":2123,"open":1548,"high":2124,"low":2053,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-12",51.14,47.29,-2.86,-5.7,3478400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":163,"volume":2136,"transactions":9,"vwap":2134},"2025-11-11",49.39,50.18,46.13,50.15,-0.21,3869700,{"date":2138,"open":1579,"high":2139,"low":1536,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-10",51.9,50.36,-0.35,-0.69,6658000,{"date":2145,"open":1820,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-07",52.29,46.36,50.71,-2.77,-5.18,9455400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-06",52.92,56,51.89,53.48,0.02,0.04,2682700,{"date":2162,"open":56,"high":1988,"low":2163,"close":1605,"change":2164,"percent_change":43,"volume":2165,"transactions":9,"vwap":1605},"2025-11-05",49.92,-0.25,5204700,{"date":2167,"open":1683,"high":1396,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-04",47.12,53.71,-0.26,-0.48,5342500,{"date":2174,"open":2175,"high":2176,"low":1969,"close":2177,"change":1298,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-03",55.049999,57.165,53.97,1.39,4496000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":173,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-31",53.78,54.7,51.84,53.23,0.23,3136600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-30",50.7,54.68,50.12,53.11,1.11,2.13,2458300,{"date":2198,"open":2199,"high":1746,"low":2200,"close":56,"change":1556,"percent_change":2201,"volume":2202,"transactions":9,"vwap":56},"2025-10-29",51,50.59,4.9,4039000,{"date":2204,"open":2205,"high":2028,"low":2206,"close":476,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":476},"2025-10-28",48.099998,47.516,1.42,2.95,1721600,{"date":2211,"open":1537,"high":2212,"low":2213,"close":2214,"change":2149,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-27",52.61,47.84,48.15,-5.44,2823500,{"date":2218,"open":2219,"high":1662,"low":2220,"close":2221,"change":920,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-10-24",48.63,48.475,50.92,6.75,3188300,{"date":2225,"open":2226,"high":1611,"low":2227,"close":2228,"change":2229,"percent_change":1040,"volume":2230,"transactions":9,"vwap":2228},"2025-10-23",47.16,45.745,47.7,1.31,2166400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1421,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-22",48.99,49.525,43.91,46.39,-5.35,3346200,{"date":2240,"open":2241,"high":1661,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-21",50.95,47.82,49.0099983,-2.15,-4.2,2740100,{"date":2248,"open":1820,"high":2249,"low":2250,"close":2251,"change":2135,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-20",53.93,50.66,51.16,-0.41,2807900,{"date":2255,"open":430,"high":2256,"low":2257,"close":1628,"change":2258,"percent_change":1104,"volume":2259,"transactions":9,"vwap":1628},"2025-10-17",53.64,49.38,-2.79,4193800,{"date":2261,"open":2007,"high":2262,"low":2263,"close":1970,"change":101,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1970},"2025-10-16",56.14,52.55,-1.35,3714300,{"date":2267,"open":2268,"high":2269,"low":540,"close":2270,"change":1231,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-15",55.145,55.695,54.9,4.08,4252500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":370,"percent_change":970,"volume":2279,"transactions":9,"vwap":2278},"2025-10-14",50.22,53.83,49.36,52.75,3352600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-13",48.7,52.26,47.71,51.92,6.94,15.43,4842700,{"date":2290,"open":2291,"high":2292,"low":1907,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-10",47.74,50.78,44.98,-2.71,-5.68,4373400,{"date":2298,"open":2299,"high":1683,"low":2300,"close":2301,"change":2302,"percent_change":510,"volume":2303,"transactions":9,"vwap":2301},"2025-10-09",48.35,46.89,47.69,-0.52,2918600,{"date":2305,"open":2087,"high":2306,"low":2307,"close":2308,"change":249,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-10-08",48.41,44.3,48.21,9.44,5665800,{"date":2312,"open":1943,"high":2313,"low":2314,"close":1971,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1971},"2025-10-07",45.75,41.35,-2.7,-5.78,12906400,{"date":2319,"open":2320,"high":2041,"low":1928,"close":2321,"change":127,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-06",46.18,46.75,4.73,1732800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1760,"volume":2331,"transactions":9,"vwap":2329},"2025-10-03",45.55,46.239,43.945,44.64,-0.77,2509100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-02",43.33,47.26,45.41,3.09,7.3,4695200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":835,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-01",39.5,43.15,39.095001,42.32,5.88,3296500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":25,"volume":2355,"transactions":9,"vwap":2353},"2025-09-30",40.86,41.335,38.89,39.97,-1.4,2718900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-29",39.99,41.89,39.665,41.37,1.66,4.18,2975200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-26",38.37,39.79,38.3,39.71,1.51,3.95,1955000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-25",36.13,39.34,35.395,38.2,0.8,2.14,3838000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-24",39.099998,39.37,36.98,37.4,-1.6,-4.1,3445400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":670,"volume":2399,"transactions":9,"vwap":2397},"2025-09-23",40.6,43.46,38.5,39,-0.94,6697800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-22",38.22,40.625,37.55,39.94,2.31,6.14,5317800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1169,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-19",36.85,38.060001,36.22,37.63,3.86,5761300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":132,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-18",34.12,36.6,34.080002,36.23,8.93,3618100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1322,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-17",32.77,34.195,31.91,33.26,3.39,3762400,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":178,"percent_change":1776,"volume":2439,"transactions":9,"vwap":2438},"2025-09-16",32.115,32.45,29.89,32.17,2988900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-15",32,33.839,31.39,32.2,1.13,3.64,3361200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-12",30.61,31.295,30,31.07,0.77,2.54,2260000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1065,"volume":2465,"transactions":9,"vwap":2463},"2025-09-11",29.07,31.87,28.43,30.3,0.93,3747000,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-10",26.19,30.9,29.37,4.45,17.86,3180000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-09",26.07,26.66,24.57,24.92,-1.03,-3.97,2256200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-09-08",27,27.02,25.77,25.95,-0.5,-1.89,1764200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1679,"percent_change":1201,"volume":2498,"transactions":9,"vwap":2497},"2025-09-05",26.55,26.63,25.63,26.45,1802500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":270,"volume":2506,"transactions":9,"vwap":2504},"2025-09-04",26.99,27.232,26.08,26.49,-0.49,2168500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-03",29.86,30.040001,26.81,26.98,-2.89,-9.68,2921200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2215,"volume":2523,"transactions":9,"vwap":2521},"2025-09-02",30.31,30.78,28.8,29.87,-1.72,1522300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1747,"percent_change":2252,"volume":2530,"transactions":9,"vwap":2529},"2025-08-29",31.88,32.02,30.74,31.59,1657700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-28",29.63,31.79,29.415,31.72,2.09,7.05,1939400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2533,"change":2545,"percent_change":2330,"volume":2546,"transactions":9,"vwap":2533},"2025-08-27",29.59,29.885,29.23,-0.23,1341700,{"date":2548,"open":2549,"high":2510,"low":2549,"close":2509,"change":282,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2509},"2025-08-26",28.6,4.33,1423200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1679,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-25",28.33,29.27,28.21,28.62,-0.14,1149800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-22",27.99,29.39,27.72,28.66,0.58,2.07,1324800,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":869,"percent_change":2431,"volume":2575,"transactions":9,"vwap":2574},"2025-08-21",27.17,28.28,26.87,28.08,1324600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2229,"volume":2583,"transactions":9,"vwap":2581},"2025-08-20",26.42,27.345,25.91,27.16,0.35,1534400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2511,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2511},"2025-08-19",27.5,27.54,26.41,-0.6,-2.19,1211400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-18",27.4,28.105,27.09,27.41,-0.29,-1.05,1244700,{"date":2602,"open":2571,"high":2603,"low":2604,"close":2605,"change":78,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-08-15",27.98,26.59,27.7,1.21,1494300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-14",27.6,27.93,26.71,27.37,-0.59,-2.11,2223200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2315,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-13",30.5,30.92,27.23,27.96,-8.81,3079200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-12",30.6,31.32,30.28,30.66,0.3,0.99,1482100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2088,"volume":2641,"transactions":9,"vwap":2639},"2025-08-11",29.94,30.69,29.345,30.36,0.37,1241400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":1005,"volume":2649,"transactions":9,"vwap":2647},"2025-08-08",30.8,30.88,29.16,29.99,-0.62,2198300,{"date":2651,"open":2652,"high":2442,"low":2653,"close":2451,"change":1397,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2451},"2025-08-07",31.75,29.69,-3.29,3484100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2464,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-08-06",30.64,31.835,30.385,31.65,3.03,1478000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2558,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-08-05",31.11,31.44,29.55,30.72,-0.45,1269700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-08-04",30.39,30.99,29.92,30.86,0.85,2.83,1286900,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":765,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-01",31.66,28.94,30.01,-8.14,2676000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2614,"percent_change":543,"volume":2694,"transactions":9,"vwap":2693},"2025-07-31",32.59,33.485,31.99,32.67,1371600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2430,"change":1023,"percent_change":2389,"volume":2700,"transactions":9,"vwap":2430},"2025-07-30",34,34.89,32.25,2450900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":910,"percent_change":1754,"volume":2707,"transactions":9,"vwap":2706},"2025-07-29",31.049999,33.86,30.514,33.8,3408100,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1957,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-28",33.13,34.4,32.26,32.61,0.34,1338700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":168,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-25",34.6,34.66,32.432,32.5,-3.96,2066000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-24",33.95,36.4,32.36,33.84,4.43,15.06,4581500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1121,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-23",28.75,30.85,28,29.41,4.03,2546200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1878,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-22",28.22,28.71,27.66,28.27,-0.98,1247000,{"date":2750,"open":2751,"high":2542,"low":2752,"close":2753,"change":521,"percent_change":2590,"volume":2754,"transactions":9,"vwap":2753},"2025-07-21",29.3,28.17,28.55,1261300,{"date":2756,"open":2653,"high":2757,"low":2758,"close":2759,"change":1910,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-18",29.95,28.86,29.19,0.62,1030400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1346,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-17",29.47,29.6,28.13,29.01,-2.91,1190700,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-16",30.23,30.425,28.63,29.88,-0.51,-1.68,1498100,{"date":2780,"open":2429,"high":2436,"low":2781,"close":2674,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2674},"2025-07-15",30.32,-1.41,-4.43,1038300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2113,"percent_change":2036,"volume":2791,"transactions":9,"vwap":2790},"2025-07-14",31.21,32.13,30.16,31.8,1487200,{"date":2793,"open":2677,"high":2652,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-07-11",30.525,31.2,0.5,1.63,552400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1022,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-10",30.79,31.12,30.09,30.7,-1.19,1232900,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2454,"change":2354,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2454},"2025-07-09",32.87,30.68,-4.31,1404300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1669,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-07-08",32.12,33.16,31.49,32.47,2.49,989900,{"date":2822,"open":2823,"high":2824,"low":2736,"close":2825,"change":2747,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-07-07",32.09,32.28,31.68,-3,1037500,{"date":2829,"open":2442,"high":2830,"low":2831,"close":2832,"change":2632,"percent_change":456,"volume":2833,"transactions":9,"vwap":2832},"2025-07-03",32.81,31.41,32.66,879200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":660,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-07-02",29,31.7,27.65,31.67,8.91,2021500,{"date":2843,"open":2844,"high":2845,"low":2838,"close":2846,"change":1669,"percent_change":1606,"volume":1940,"transactions":9,"vwap":2846},"2025-07-01",31.46,31.5,29.08,{"date":2848,"open":2849,"high":2850,"low":2746,"close":2851,"change":2142,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-30",29.25,29.56,28.29,-2.38,1567000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2008,"percent_change":446,"volume":2860,"transactions":9,"vwap":2859},"2025-06-27",29.15,29.678,28.41,28.98,2702300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-26",27.34,28.95,27.25,28.76,1.35,4.93,710700,{"date":2871,"open":2746,"high":2872,"low":2873,"close":2597,"change":1451,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2597},"2025-06-25",28.325,26.532,-3.28,799100,{"date":2877,"open":2878,"high":2879,"low":2594,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-24",27.9,28.49,28.34,0.63,2.27,885500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-23",28.61,29.124,27.36,27.71,-1.09,-3.78,936400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2520,"change":151,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2520},"2025-06-20",29.24,29.32,28.42,-0.66,1034000,{"date":2901,"open":2895,"high":2902,"low":2903,"close":2904,"change":2170,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-06-18",30.22,28.69,28.99,-0.89,2334800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2849,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2849},"2025-06-17",28.67,29.54,28.07,0.97,3.43,900200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2572,"change":1121,"percent_change":2920,"volume":2820,"transactions":9,"vwap":2572},"2025-06-16",27.94,28.87,27.575,4.2,{"date":2922,"open":2923,"high":2924,"low":2486,"close":2925,"change":1814,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-06-13",28.635,28.89,27.14,-2.72,1253300,{"date":2929,"open":2930,"high":2562,"low":2931,"close":2878,"change":2207,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2878},"2025-06-12",25.9,25.736,5.36,1056200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-11",25.58,26.85,25.255,26.48,1.27,5.04,1970200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":721,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-06-10",29.31,29.75,25.030001,25.21,-13.37,3414200,{"date":2952,"open":2953,"high":2463,"low":2954,"close":2955,"change":2956,"percent_change":2826,"volume":2957,"transactions":9,"vwap":2955},"2025-06-09",30.27,29.040001,29.1,-0.9,1507400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2453,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2453},"2025-06-06",28.65,30.334,27.97,2.87,10.58,2349000,{"date":2967,"open":2962,"high":2968,"low":2596,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-05",28.54,27.13,-0.67,-2.41,1303500,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":963,"volume":2980,"transactions":9,"vwap":2978},"2025-06-04",27.85,28.065001,27.08,27.8,-0.2,1284800,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2737,"change":78,"percent_change":910,"volume":2986,"transactions":9,"vwap":2737},"2025-06-03",27.53,28.37,27.059999,1248000,{"date":2988,"open":2737,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":281,"volume":2993,"transactions":9,"vwap":2991},"2025-06-02",28.14,26.67,27.67,0.24,1118300,{"date":2995,"open":2597,"high":2996,"low":2997,"close":2998,"change":2670,"percent_change":1631,"volume":2999,"transactions":9,"vwap":2998},"2025-05-30",28.348,26.89,27.43,1327800,{"date":3001,"open":2836,"high":2646,"low":2597,"close":3002,"change":3003,"percent_change":1313,"volume":3004,"transactions":9,"vwap":3002},"2025-05-29",27.88,-0.43,1265400,{"date":3006,"open":2879,"high":3007,"low":2605,"close":3008,"change":3009,"percent_change":1957,"volume":3010,"transactions":9,"vwap":3008},"2025-05-28",28.59,28.31,0.03,1658400,{"date":3012,"open":3013,"high":2897,"low":3014,"close":2572,"change":2088,"percent_change":3015,"volume":3016,"transactions":9,"vwap":2572},"2025-05-27",27.59,26.77,4.55,1516600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-23",24.82,27.18,24.5,27.049999,1.62,6.37,2068200,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-22",22.35,25.83,21.68,25.43,3.7,17.03,2592900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":2330,"percent_change":314,"volume":3041,"transactions":9,"vwap":3040},"2025-05-21",22.37,22.81,21.39,21.73,1487500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-20",21.93,22.76,21.63,22.5,0.67,3.07,820100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-19",21.69,21.95,21.22,21.83,-0.27,-1.22,898500,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":2505,"percent_change":1702,"volume":3066,"transactions":9,"vwap":3065},"2025-05-16",22.68,23.025,21.76,22.1,1218100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-15",22.86,23.315,22.445,22.59,-0.7,-3.01,1258400,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2881,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3081},"2025-05-14",23.16,23.46,22.049999,23.29,2.78,1285500,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":2760,"volume":3091,"transactions":9,"vwap":3089},"2025-05-13",22.9,23.11,22.43,22.66,0.14,792800,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":146,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-05-12",23,23.543,22.22,22.52,3.16,965400,{"date":3101,"open":3102,"high":3094,"low":3103,"close":3056,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3056},"2025-05-09",22.88,21.28,-0.75,-3.32,1545600,{"date":3108,"open":3065,"high":3069,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-05-08",21.64,22.58,0.78,3.58,1089500,{"date":3115,"open":3116,"high":3088,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-07",22.17,21.55,21.8,-0.46,-2.07,1400600,{"date":3123,"open":3054,"high":3124,"low":3125,"close":3126,"change":1896,"percent_change":963,"volume":3127,"transactions":9,"vwap":3126},"2025-05-06",22.6,21.5,22.26,2165800,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":542,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-05",23.02,23.5,22.115,22.42,-4.11,930500,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":799,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-05-02",23.19,23.39,22.13,23.38,1.87,1429100,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},"2025-05-01",21.53,23.68,21.31,22.95,1.81,8.56,4978000,{"date":3154,"open":3155,"high":3156,"low":184,"close":3157,"change":1679,"percent_change":151,"volume":3158,"transactions":9,"vwap":3157},"2025-04-30",20.52,21.21,21.14,1544000,{"date":3160,"open":3161,"high":3161,"low":3162,"close":3163,"change":3164,"percent_change":132,"volume":3165,"transactions":9,"vwap":3163},"2025-04-29",24.15,21,21.18,0.61,2883300,{"date":188,"open":3167,"high":3168,"low":3169,"close":3170,"change":151,"percent_change":3171,"volume":3172,"transactions":9,"vwap":3170},20.76,21.6,20.38,20.57,-0.92,1824800]