[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIL":3,"homepage-market-summary":30,"stock-historical-SIL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Silver Miners ETF (NEW)","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2493,0.216,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},83.56,83.5,84.62,82.47,86.63,-3.07,-3.54,1004428.079879,119.24,61.8,2338137.437124972,37.9,4143,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.59,2161140,788816134.155493,107.29,"2025-04-25",[183,186,195,204,215,225,235,245,256,267,278,289,300,309,320,331,341,352,362,373,383,394,404,415,426,437,448,459,470,481,492,503,513,524,534,544,555,565,575,585,594,605,615,626,637,648,659,670,681,692,703,714,724,733,744,755,766,777,787,797,807,817,827,835,844,853,861,870,879,887,896,904,913,921,930,939,945,954,961,970,978,987,996,1002,1009,1018,1027,1034,1040,1049,1058,1067,1075,1083,1090,1097,1105,1114,1122,1131,1139,1147,1155,1163,1172,1181,1189,1197,1204,1213,1221,1227,1235,1243,1251,1259,1268,1277,1285,1294,1302,1309,1317,1324,1333,1340,1347,1356,1365,1373,1380,1389,1397,1406,1414,1423,1432,1439,1448,1456,1465,1473,1481,1489,1496,1504,1512,1520,1529,1536,1545,1553,1561,1570,1578,1587,1595,1604,1612,1621,1628,1636,1645,1654,1662,1670,1678,1687,1695,1703,1708,1716,1723,1731,1740,1748,1756,1763,1771,1779,1787,1795,1803,1811,1818,1826,1834,1839,1844,1850,1858,1864,1871,1880,1888,1895,1902,1911,1920,1928,1935,1943,1952,1960,1966,1973,1981,1988,1995,2003,2010,2017,2025,2032,2039,2048,2056,2064,2071,2079,2088,2096,2104,2112,2119,2126,2134,2141,2146,2152,2160,2167,2173,2181,2188,2196,2204,2213,2222,2230,2237,2244,2253,2260,2268,2276,2282,2290,2297,2304,2312,2319,2325,2333,2340,2346,2354,2360,2368,2374,2381,2387,2393,2401,2408,2414,2423,2427,2435,2442,2450,2457,2463,2471,2478,2487,2495,2504,2512,2519,2527,2534,2541,2549,2557,2565,2572,2581,2589,2597,2606,2614,2620,2627,2633,2642,2650,2657,2664,2672,2681,2689,2697,2705,2712,2719,2726,2733,2739,2747,2753,2760,2766,2773,2781,2789,2796,2804,2811,2818,2825,2832,2840,2848,2854,2861,2868,2875,2880,2884,2888,2892,2898,2903,2910,2917,2925,2931,2938,2945,2954,2962,2970,2978,2985,2993,2999,3007,3014,3021,3028,3035,3041,3048,3055,3064,3072,3080,3087,3093,3098,3106,3113,3120,3127],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},11861,83.7161,{"date":187,"open":21,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",87.455,85.14,0.48,0.56,699303.697766,8864,86.487,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":150,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",87,84.4704,86.15,-0.4,909409.879768,10910,86.0559,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",87.17,87.6,85.26,86.5,0.87,1.02,999474.390789,11998,86.4603,{"date":216,"open":217,"high":209,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",86.01,84.89,85.63,-0.38,-0.44,999375.307749,11092,85.6233,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",87.75,88.21,85.9,-1.16,-1.33,782215.740774,9186,86.719,{"date":236,"open":237,"high":238,"low":239,"close":206,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",87.29,87.34,85.585,0.18,0.21,710489.075326,9230,86.6967,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",87.03,88.6417,86.03,86.99,-4.57,-4.99,1351365.808845,17066,87.3158,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",91.05,92.05,89.93,91.56,0.6,0.66,522297.2233,7267,91.2711,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",91.38,91.4328,89.6,90.96,-1.26,-1.37,1155452.715671,12847,90.5796,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",94.34,94.72,91.68,92.22,-5.19,-5.33,1366255.110057,16567,92.4734,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",93.49,98.04,93.27,97.41,3.65,3.89,608474.2506,8628,96.2232,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":136,"volume":306,"transactions":307,"vwap":308},"2026-09-21",95.49,92.91,93.76,-1.44,551407.874923,8331,93.7169,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",95.87,96.4322,93.68,95.2,0.19,0.2,800857.578091,8832,94.8417,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",94.4,95.69,93.155,95.01,4.08,4.49,951518.626798,13072,94.8658,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",94.68,89.05,90.93,-1.78,-1.92,852516.056704,11439,91.5409,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",93.5,93.6077,91.21,92.71,-0.56,-0.6,741599.007636,8822,92.2165,{"date":353,"open":354,"high":355,"low":356,"close":293,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",93.09,94.12,91.75,-3.09,-3.21,1377663.492949,15973,92.9468,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",98.31,99.03,95.81,96.36,0.16,0.17,713543.250064,11291,96.9622,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",96.8,97.79,95.64,96.2,-3.91,993504.444907,11796,96.7054,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",100.84,102.02,99.28,100.11,1.61,1.63,930958.458467,10449,100.5385,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":81,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",98.91,100,98.4,98.5,-0.8,715011.688129,7690,98.8917,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",99.25,100.4,98.17,99.29,-2.07,-2.04,993092.275136,12999,99.3248,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",102.11,102.15,99.54,101.36,2.67,2.71,950634.030873,12051,100.8851,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",96.81,99.1599,96.7536,98.69,4.4,4.67,881391.827025,11531,98.0337,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",94.23,97.99,93.6101,94.29,-3.66,-3.74,1403426.583084,15526,95.3692,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",98.65,98.825,96.03,97.95,-1.19,-1.2,1230718.617679,13133,97.3628,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",104.1,104.49,96,99.14,-4,-3.88,1916443.104421,22637,100.0359,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",100.41,103.32,100.365,103.14,2.51,2.49,947688.260537,13693,102.4529,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",100.67,102.1,100.42,100.63,-2.17,-2.11,944322.026518,13744,101.2101,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",98.42,102.87,98.09,102.8,2.43,2.42,1109141.282596,16499,101.4551,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",101.21,101.7,98.785,100.37,0.82,1598354.108573,18229,100.0759,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",100.23,100.88,98.37,99.55,2.09,2.14,2372547.20739,24141,99.5679,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",94.87,98.96,97.46,1.59,1.66,2862794.177926,30679,97.4472,{"date":535,"open":536,"high":537,"low":538,"close":311,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",92.2,96.31,91.94,8.34,9.53,1963712.031197,24303,94.9219,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",89.22,89.75,87.18,87.53,-3.19,-3.52,980150.637908,14088,88.0842,{"date":556,"open":557,"high":261,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",90.1,89.26,90.72,1.17,1.31,930382.252991,12967,90.7949,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":210,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",89.875,91.2899,89.265,89.55,0.98,820332.413325,13035,89.8849,{"date":576,"open":577,"high":547,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",89.73,87.83,88.68,-2.63,-2.88,1737494.468636,18559,88.5983,{"date":586,"open":587,"high":588,"low":559,"close":589,"change":590,"percent_change":191,"volume":591,"transactions":592,"vwap":593},"2026-08-12",93.37,93.4,91.31,0.51,1238406.249631,16838,91.8803,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",90.16,91.1299,89.5311,90.8,0.52,0.58,1262419.302778,17709,90.3686,{"date":606,"open":607,"high":608,"low":206,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",88.25,90.8899,90.28,1.78,2.01,1504875.325561,21114,89.7319,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-07",88.22,89.25,86.9853,88.5,5.24,6.29,2744355.062709,33524,88.2324,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",82.44,84.2328,81.83,83.26,-0.51,-0.61,1181637.646108,13909,83.1798,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",82.65,84.79,82.02,83.77,5.18,6.59,1820795.017849,23693,83.7259,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",77.68,79.4999,77.51,78.59,2.8,3.69,1255117.837431,14413,78.7109,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",73.4,75.82,72.69,75.79,2.04,2.77,757269.824871,8404,74.5287,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",74.39,75,72.63,73.75,-2.44,-3.2,695599.852072,7871,73.8467,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",74.29,76.33,73.11,76.19,3.25,4.46,762865.327207,9502,75.3229,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",73.17,75.285,71.09,72.94,-1.05,-1.42,1321557.551278,13139,72.5705,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",74.44,74.969,72.8,73.99,-1.79,-2.36,711171.013841,7667,73.7973,{"date":715,"open":686,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",76.56,74.085,75.78,0.34,0.45,558972.652724,7056,75.5757,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":368,"percent_change":241,"volume":730,"transactions":731,"vwap":732},"2026-07-24",75.77,76.82,75.08,75.44,539846.849535,6540,75.8206,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",74.71,75.93,73.95,75.28,-2.12,-2.74,1185830.167618,10471,75.1561,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",76.97,79.199,76.9,77.4,1.87,2.48,1030340.972119,10574,78.0377,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",73.02,75.64,72.93,75.53,4.12,5.77,1068118.140618,12872,74.8376,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",71.66,72.1719,70.72,71.41,-0.33,-0.46,1136120.73303,9495,71.4134,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":157,"volume":784,"transactions":785,"vwap":786},"2026-07-17",70.67,72.4,69.68,71.74,-0.17,821356.204238,10271,71.4326,{"date":788,"open":661,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-16",73.545,71.1,71.91,-3.1,-4.13,1101018.188066,12266,72.0111,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":167,"volume":804,"transactions":805,"vwap":806},"2026-07-15",75.47,76.38,73.09,75.01,-0.52,630564.471707,7083,74.7661,{"date":808,"open":809,"high":810,"low":811,"close":760,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-14",76.76,77.335,75.24,1.27,1.71,657780.097902,8809,76.0519,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":740,"volume":824,"transactions":825,"vwap":826},"2026-07-13",75.09,75.2299,73.3,74.26,-2.09,1132768.601593,13379,74.0601,{"date":828,"open":829,"high":830,"low":738,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-10",75.85,77.029999,76.35,-0.45,-0.59,362100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-09",75.25,77.36,75.019997,76.8,2.78,3.76,806400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-08",74.83,75.55,72.099998,74.019997,-2.51,-3.28,1177700,{"date":854,"open":855,"high":856,"low":758,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-07",79.21,79.64,76.53,-3.17,-3.98,1051700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-06",81.18,81.75,78.88,79.7,-0.5,-0.62,1024900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-02",80.080002,82.12,78.62,80.2,3.01,3.9,1284000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":150,"volume":886,"transactions":9,"vwap":884},"2026-07-01",77.07,80.49,76.64,77.19,-0.27,1641100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",77.2,78.17,76.089996,77.46,0.05,0.06,790100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":66,"volume":903,"transactions":9,"vwap":901},"2026-06-29",77.59,77.75,76.099998,77.41,-1.01,922300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",77.72,80.050003,77.29,78.42,1.33,1.73,727500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":611,"volume":920,"transactions":9,"vwap":918},"2026-06-25",77.5,78.37,75.36,77.089996,1.52,1479100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-24",75.31,77.12,74.47,75.57,-2.96,-3.77,1885000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",78.49,80.27,77.79,78.53,-4.54,-5.47,1409300,{"date":940,"open":941,"high":18,"low":942,"close":943,"change":53,"percent_change":81,"volume":944,"transactions":9,"vwap":943},"2026-06-22",82.27,81.8,83.07,1179300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-18",86,87.82,82.84,83.73,-2.22,-2.58,1533300,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":851,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-17",88.72,91.98,85.95,-3.68,1605900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",88.010002,89.92,87.46,89.23,2.28,2.62,1063400,{"date":971,"open":972,"high":558,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",87.52,86.49,86.95,5.27,6.45,1595000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-12",79.29,82.34,79.22,81.68,2.59,3.27,905600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",74.64,79.46,74.089996,79.089996,4.83,6.5,1229800,{"date":997,"open":998,"high":908,"low":999,"close":822,"change":1000,"percent_change":936,"volume":1001,"transactions":9,"vwap":822},"2026-06-10",75.17,74.18,-3.53,3092700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":934,"change":709,"percent_change":1007,"volume":1008,"transactions":9,"vwap":934},"2026-06-09",80.89,81,74.79,-2.25,2089200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-08",80.19,81.080002,79.07,79.58,0.3,0.38,1971200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-05",85.76,85.84,78.73,79.28,-9.24,-10.44,2794500,{"date":1028,"open":1029,"high":1030,"low":578,"close":1031,"change":111,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-04",89.059998,90.089996,88.52,1.18,1765700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":251,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-06-03",90.7,87.49,-4.96,1372800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-02",91.9,93.080002,90.17,92.059998,0.57,0.62,1407000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-01",91.34,92.41,88.66,91.49,-2.24,-2.39,1184500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-29",91.089996,93.92,90.099998,93.73,2.75,3.02,2159700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":476,"volume":1074,"transactions":9,"vwap":1072},"2026-05-28",87.68,92.18,86.52,90.98,2.23,1945500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":952,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-27",88.32,90.18,88.24,88.75,-2.82,905100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":295,"volume":1089,"transactions":9,"vwap":1086},"2026-05-26",89.91,91.33,89.62,3.22,966400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":699,"volume":1096,"transactions":9,"vwap":1094},"2026-05-22",89.050003,86.72,88.11,-1.27,769900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":38,"volume":1104,"transactions":9,"vwap":1102},"2026-05-21",87.74,90.95,87.040001,89.38,-0.2,764200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-20",87.5,89.86,86.13,89.58,3.09,3.57,1366700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":973,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":973},"2026-05-19",88.19,88.76,85.94,-4.12,-4.55,2105600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-18",92.86,93.52,89.7,90.61,-0.99,-1.08,1885100,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-15",93.88,90.3,91.6,-7.48,-7.55,2508400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":23,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-14",101.92,102.25,98.68,99.080002,-3.45,1320300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-13",102.71,104.19,99.99,102.62,-0.09,2010100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1149},"2026-05-12",100.029999,103.31,97.17,0.76,0.75,2098200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-11",99.19,102.78,99,101.95,4.71,4.84,2105900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-08",96.33,98.58,95.28,97.24,2.99,3.17,2126100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":832,"volume":1188,"transactions":9,"vwap":1186},"2026-05-07",97.47,100.12,94.16,94.25,-0.43,2297900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":333,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":333},"2026-05-06",92.040001,94.93,91.91,8.3,9.61,4829700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":803,"percent_change":348,"volume":1203,"transactions":9,"vwap":1202},"2026-05-05",88.41,88.91,86.37,86.38,1158200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-04",87.38,88.8,86.57,86.9,-1.77,-2,1116000,{"date":1214,"open":1215,"high":1216,"low":578,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-01",88.38,90.48,88.67,0.09,0.1,2990900,{"date":1222,"open":1223,"high":1224,"low":1069,"close":1225,"change":520,"percent_change":751,"volume":1226,"transactions":9,"vwap":1225},"2026-04-30",89.43,90.33,88.58,1430600,{"date":1228,"open":1069,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-29",87.9,86.040001,86.44,-2.78,-3.12,1983300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":546,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":546},"2026-04-28",91.13,91.29,88.48,-4.48,-4.78,3300800,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",94.26,92.7,93.7,-1.17,-1.23,1047600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":526,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":526},"2026-04-24",94.76,95.3,93.29,0.68,0.72,1117200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-23",95.5,96.14,91.71,94.19,-2.94,-3.03,1485800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-22",96.24,97.97,95.42,97.13,2.94,3.12,1327700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1264,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1264},"2026-04-21",98.62,99.15,94.11,-5.26,-5.29,3149800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",99.5,100.019997,97.9,99.45,-1.53,-1.52,1650600,{"date":1295,"open":1296,"high":1297,"low":397,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-17",100.2,103.55,100.98,3.8,3.91,1985400,{"date":1303,"open":398,"high":1165,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-16",96.96,97.18,-0.41,-0.42,840900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-15",98.93,99.86,97.089996,97.59,-2.2,1051500,{"date":1318,"open":1319,"high":1320,"low":408,"close":1321,"change":1322,"percent_change":984,"volume":1323,"transactions":9,"vwap":1321},"2026-04-14",98.78,100.43,99.79,2.52,1333400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-13",95.07,97.58,95.050003,97.27,0.61,0.63,1373300,{"date":1334,"open":1335,"high":440,"low":1336,"close":1337,"change":174,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-10",96.64,96.010002,96.66,1.05,1019000,{"date":1341,"open":1342,"high":1343,"low":1247,"close":1344,"change":1345,"percent_change":157,"volume":1346,"transactions":9,"vwap":1344},"2026-04-09",95.44,97.49,95.66,-0.23,879300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-08",99.39,99.48,94.3,95.89,3.05,3.29,2229300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",91.43,92.89,89.19,92.84,0.88,0.96,1334800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":167,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-04-06",92.55,93.23,91.25,91.96,-0.74,2660800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":633,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-02",87.25,93.8,92.65,-0.65,1677600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-04-01",92.23,95.32,91.15,93.26,3.18,3.53,3054600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2026-03-31",85.64,90.080002,85.3,6.53,7.82,4241400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-30",85.73,86.68,82.099998,83.55,-0.63,-0.75,2343100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1065,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-27",80.96,85.53,80.76,84.18,3.72,1842400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-26",82.22,84.98,81.089996,81.16,-4.22,-4.94,2502600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-25",87.92,87.98,84.69,85.38,1.93,2.31,1581000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1257,"percent_change":210,"volume":1438,"transactions":9,"vwap":1437},"2026-03-24",81.5,84.010002,80.37,83.45,1767000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-23",79.67,84.33,79.5,82.73,3.54,4.47,4082900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":443,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-20",82.87,83.099998,77.58,79.19,-4.42,3958000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-19",80.91,83.34,78.93,82.85,-5.02,-5.71,5561500,{"date":1466,"open":1467,"high":1036,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",90.64,87.56,87.87,-6.34,-6.73,2936100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":902,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",95.75,97.25,93.6,94.21,-0.96,1167400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":210,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-16",94.15,96.62,92.39,95.17,0.92,3284700,{"date":1490,"open":1491,"high":1492,"low":313,"close":1351,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1351},"2026-03-13",98.66,99.32,-5.48,-5.49,3019400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1081,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-12",101.98,102.44,98.26,99.78,-2.75,1768600,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-11",103.46,99.88,102.6,-2.5,-2.38,1674500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":984,"volume":1519,"transactions":9,"vwap":1517},"2026-03-10",104.39,107.17,103.91,105.099998,2.65,2290400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",97.84,102.67,95.040001,102.45,1.22,1.21,2810600,{"date":1530,"open":1531,"high":1532,"low":431,"close":1533,"change":230,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-03-06",100.010002,103.080002,101.23,-1.13,2132500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-05",105.8,105.85,99.92,102.39,-5.08,-4.73,2633300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":88,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-04",109,109.12,105.69,107.47,0.85,2171000,{"date":1554,"open":1555,"high":1556,"low":495,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-03",108.089996,108.47,106.56,-10.43,-8.92,4593400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-02",118.010002,118.85,113.2,116.99,-1.04,-0.88,4257900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1527,"volume":1577,"transactions":9,"vwap":1575},"2026-02-27",118.050003,118.44,116.35,118.029999,1.41,5031500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-26",111.13,116.83,110.46,116.62,3.35,2.96,3904200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1576,"volume":1594,"transactions":9,"vwap":1592},"2026-02-25",114.5,115.019997,112.78,113.27,1.57,3353800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",107.5,112.51,106.86,111.7,1.53,1.39,1841800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":499,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-23",109.36,111.5,108.6,110.17,2.25,4180800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-20",103.36,107.96,101.94,107.75,4.53,4.39,4709400,{"date":1622,"open":1623,"high":1624,"low":1287,"close":1625,"change":422,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-19",100.26,103.51,103.22,2.7,1733700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":87,"volume":1635,"transactions":9,"vwap":1633},"2026-02-18",99.75,101.62,98.89,100.51,2.97,3883600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-17",97.38,98.19,93.96,97.54,-4.1,-4.03,3524300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-13",98.36,101.97,97.76,101.64,4.98,5.15,2479500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1337,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1337},"2026-02-12",104.45,104.64,96.46,-8.53,-8.11,3334800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":421,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-11",105.74,106.48,101.43,105.19,2.6,2232100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":632,"volume":1677,"transactions":9,"vwap":1675},"2026-02-10",102.53,103.89,101.69,102.52,-0.53,2141100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-09",99.53,103.27,99.099998,103.050003,5.66,5.81,3034000,{"date":1688,"open":442,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-06",97.5,93.95,97.39,5.44,5.92,3911100,{"date":1696,"open":1376,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-05",97.12,91.51,91.95,-7.59,-7.63,4799800,{"date":1704,"open":1705,"high":1705,"low":1706,"close":419,"change":240,"percent_change":240,"volume":1707,"transactions":9,"vwap":419},"2026-02-04",102.36,95.63,5496500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-03",100.74,96.080002,99.36,6.04,6.47,6130800,{"date":1717,"open":1718,"high":1719,"low":589,"close":1720,"change":1721,"percent_change":1567,"volume":1722,"transactions":9,"vwap":1720},"2026-02-02",93.99,96.71,93.32,-0.98,5345700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1351,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1351},"2026-01-30",99.040001,103.5,92.54,-16.36,-14.78,15286500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",116.97,117.040001,106.73,110.66,-3.86,-3.37,8608900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":529,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",114.12,115.28,110.63,114.52,1.79,6557600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1257,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-27",112.39,112.77,107.22,112.73,0.64,7705900,{"date":1757,"open":1758,"high":25,"low":1759,"close":1760,"change":720,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-26",118.58,111.87,112.010002,0.4,10036900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":421,"volume":1770,"transactions":9,"vwap":1768},"2026-01-23",110.15,112.029999,109.080002,111.56,2.9,4442300,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-22",102.019997,109.17,108.66,6.38,6.24,5817500,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-21",106.19,101.22,102.28,-1.11,-1.07,5880300,{"date":1788,"open":1789,"high":1790,"low":420,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-20",103.010002,103.83,103.39,5.04,5.12,5475100,{"date":1796,"open":1797,"high":398,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-16",95.61,93.69,98.35,1.95,2.02,5144200,{"date":1804,"open":1798,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-15",96.68,92.87,96.4,1.56,1.64,3088300,{"date":1812,"open":1697,"high":1697,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-14",93.099998,94.84,0.41,0.43,4555100,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1816,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-13",95.83,96.98,94.33,94.43,0.46,2846200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1169,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",93.46,95.25,92.85,94,4.23,4701700,{"date":1835,"open":617,"high":609,"low":238,"close":1836,"change":1837,"percent_change":984,"volume":1838,"transactions":9,"vwap":1836},"2026-01-09",89.77,2.27,2852900,{"date":1840,"open":189,"high":1107,"low":1841,"close":1107,"change":1345,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1107},"2026-01-08",84.75,-0.26,2351800,{"date":1845,"open":1846,"high":1099,"low":1847,"close":1848,"change":709,"percent_change":1211,"volume":1849,"transactions":9,"vwap":1848},"2026-01-07",86.6,84.019997,87.73,3433300,{"date":1851,"open":1852,"high":577,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-06",86.92,86.42,89.52,3.52,4.09,3059000,{"date":1859,"open":1860,"high":1861,"low":1841,"close":947,"change":1178,"percent_change":1862,"volume":1863,"transactions":9,"vwap":947},"2026-01-05",85.15,88.88,3.6,3375300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":632,"percent_change":633,"volume":1870,"transactions":9,"vwap":1869},"2026-01-02",85.65,85.8,80.77,83.010002,4422700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-31",83.78,85.83,83.3,83.52,-1.99,-2.33,4281800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1015,"volume":1887,"transactions":9,"vwap":1885},"2025-12-30",86.67,86.75,84.52,85.51,0.26,4290800,{"date":1889,"open":947,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1283,"volume":1894,"transactions":9,"vwap":1892},"2025-12-29",86.7,83.94,85.25,-4.76,5596800,{"date":1896,"open":570,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":421,"volume":1901,"transactions":9,"vwap":1899},"2025-12-26",90.29,87.63,90.010002,2.34,3425100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-24",87.95,88.29,85.74,87.67,-0.76,-0.86,3073900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-23",88.96,89.089996,86.26,88.43,0.37,0.42,3157000,{"date":1921,"open":1922,"high":1923,"low":549,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-22",88.3,89.47,88.059998,3.33,3.93,2445200,{"date":1929,"open":941,"high":1930,"low":1931,"close":1932,"change":666,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-19",85.61,82.24,84.73,3.38,1914100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":95,"volume":1942,"transactions":9,"vwap":1940},"2025-12-18",82.13,83.7,81.54,81.96,-0.64,1880000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-17",83.33,83.39,81.47,82.6,0.81,0.99,2778700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":832,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-16",81.69,83.11,80.56,81.79,-0.55,1414700,{"date":1961,"open":1962,"high":1963,"low":863,"close":1931,"change":157,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1931},"2025-12-15",84.77,84.86,-0.29,1948800,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1785,"volume":1972,"transactions":9,"vwap":1970},"2025-12-12",85.62,80.79,82.48,-0.89,3053000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1618,"volume":1980,"transactions":9,"vwap":1978},"2025-12-11",80.48,84.93,80.15,83.37,3.61,3089400,{"date":1982,"open":935,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1809,"volume":1987,"transactions":9,"vwap":1985},"2025-12-10",80.59,77.22,79.76,1.29,2244700,{"date":1989,"open":673,"high":1990,"low":673,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-09",78.78,78.47,3.73,4.99,2284600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":231,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-12-08",76.47,76.75,74.65,74.74,-1.75,1227300,{"date":2004,"open":2005,"high":2006,"low":718,"close":2007,"change":2008,"percent_change":783,"volume":2009,"transactions":9,"vwap":2007},"2025-12-05",77.38,78.56,76.07,-0.13,1441200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":1842,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-04",75.7,76.2,74.87,-0.34,1558500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1378,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-12-03",77.17,78.18,76.32,76.46,-0.84,2522000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1479,"percent_change":1249,"volume":2031,"transactions":9,"vwap":2030},"2025-12-02",77.99,78.099998,74.43,77.11,4382600,{"date":2033,"open":2034,"high":2035,"low":918,"close":2036,"change":1815,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-12-01",79.33,79.38,78.07,0.53,3618200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-28",75.66,77.88,75.13,77.66,4.26,5.8,3002500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":661,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":661},"2025-11-26",70.48,73.56,70.28,4.04,5.82,2668700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":111,"volume":2063,"transactions":9,"vwap":2061},"2025-11-25",68.68,70.019997,68.3,69.36,0.71,1189300,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":295,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-24",65.28,68.8,68.65,5.62,1444300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1918,"volume":2078,"transactions":9,"vwap":2076},"2025-11-21",64.64,65.81,63.9,65,0.27,1238300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-20",68.15,69.27,64.67,64.73,-3.69,-5.39,1123600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1032,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-19",68.54,69.98,67.45,68.42,1.75,1285400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":509,"volume":2103,"transactions":9,"vwap":2101},"2025-11-18",67.11,67.72,65.93,67.24,0.55,1660000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":710,"volume":2111,"transactions":9,"vwap":2109},"2025-11-17",67.74,68.46,66.099998,66.69,-1.61,1787500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2060,"change":1721,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2060},"2025-11-14",65.97,68.88,65.78,-1.41,2199000,{"date":2120,"open":2121,"high":2121,"low":2058,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-13",71.6,69.28,-1.15,-1.63,3442200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1299,"volume":2133,"transactions":9,"vwap":2131},"2025-11-12",68.79,71.53,68.029999,70.43,2.58,4872300,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":315,"volume":2140,"transactions":9,"vwap":2138},"2025-11-11",68.6,66.66,67.85,0.13,3056500,{"date":2142,"open":2143,"high":2060,"low":2144,"close":2099,"change":1769,"percent_change":1446,"volume":2145,"transactions":9,"vwap":2099},"2025-11-10",67.16,66.98,3561400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":813,"percent_change":422,"volume":2151,"transactions":9,"vwap":2149},"2025-11-07",63.45,64.82,62.73,2152000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1331,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-06",63.42,64.76,62.65,63.11,1.01,2549200,{"date":2161,"open":2162,"high":2163,"low":26,"close":2164,"change":2165,"percent_change":720,"volume":2166,"transactions":9,"vwap":2164},"2025-11-05",62.67,63.099998,62.48,0.28,3238300,{"date":2168,"open":2154,"high":2169,"low":2170,"close":2171,"change":927,"percent_change":936,"volume":2172,"transactions":9,"vwap":2171},"2025-11-04",63.64,62.16,62.2,3147500,{"date":2174,"open":2175,"high":2176,"low":2083,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-03",66.010002,66.6,65.16,-1.4,-2.1,1342300,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2117,"volume":2187,"transactions":9,"vwap":2185},"2025-10-31",67.56,65.85,66.56,-0.95,1594000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1808,"volume":2195,"transactions":9,"vwap":2193},"2025-10-30",65.9,67.71,65.34,67.51,1.04,1802600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":241,"volume":2203,"transactions":9,"vwap":2201},"2025-10-29",68.33,68.63,65.92,66.47,0.14,2240700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-28",63.81,66.63,63.8,66.33,1.11,1.7,2044100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-27",65.2,66.42,63.33,65.22,-2.41,-3.56,4497600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":167,"volume":2229,"transactions":9,"vwap":2227},"2025-10-24",67.47,68.5,66.89,67.63,-0.47,3066300,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2202,"percent_change":241,"volume":2236,"transactions":9,"vwap":2235},"2025-10-23",69.16,69.37,67.94,68.099998,2812100,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":1161,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-22",65.3,68.059998,67.96,1.12,5269700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-21",68.89,69.21,66.21,67.21,-8.19,-10.86,5381100,{"date":2254,"open":729,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":967,"volume":2259,"transactions":9,"vwap":2257},"2025-10-20",75.84,73.9,75.4,1.68,2244300,{"date":2261,"open":2262,"high":2027,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-17",77.65,72.15,73.72,-6.13,-7.68,5649300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2094,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-16",78.87,80.72,77.84,79.85,2.24,2894300,{"date":2277,"open":2278,"high":2279,"low":2022,"close":2028,"change":1585,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2028},"2025-10-15",76.61,78.82,3.94,3822200,{"date":2283,"open":1006,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-14",76.39,74.3,75.14,-0.05,-0.07,2668800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1619,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-13",74.14,75.42,75.19,6.2,2081500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1153,"percent_change":2008,"volume":2303,"transactions":9,"vwap":2302},"2025-10-10",72.050003,72.33,69.9,70.8,2653700,{"date":2305,"open":923,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-09",75.34,70.029999,70.89,-3.06,-4.14,3378000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":737,"change":2317,"percent_change":2053,"volume":2318,"transactions":9,"vwap":737},"2025-10-08",72.77,73.98,72.17,2.87,1866900,{"date":2320,"open":780,"high":780,"low":2321,"close":2322,"change":1249,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-10-07",70.59,71.080002,-1.7,2112200,{"date":2326,"open":2327,"high":2051,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-06",71.88,71.83,72.31,1.36,1.92,1854700,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":101,"percent_change":1307,"volume":2339,"transactions":9,"vwap":2338},"2025-10-03",71.79,72.42,70.58,70.95,1872400,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1941,"percent_change":1971,"volume":2345,"transactions":9,"vwap":2344},"2025-10-02",72.86,68.34,71.25,4346600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1886,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-10-01",72.46,73.6,71.43,71.89,0.36,3880100,{"date":2355,"open":2356,"high":2357,"low":781,"close":2358,"change":1047,"percent_change":210,"volume":2359,"transactions":9,"vwap":2358},"2025-09-30",70.080002,72.38,71.63,2242700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2158,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-29",71.95,71.98,70.76,71.010002,1.44,3675900,{"date":2369,"open":2128,"high":2370,"low":2107,"close":2371,"change":2094,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-26",70.52,70,2.56,2681800,{"date":2375,"open":2376,"high":2377,"low":2143,"close":2378,"change":2194,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-25",67.33,68.27,68.25,1.55,3190200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2249,"change":274,"percent_change":1211,"volume":2386,"transactions":9,"vwap":2249},"2025-09-24",68.69,69.11,67.099998,3171500,{"date":2388,"open":2389,"high":2371,"low":2390,"close":2391,"change":1964,"percent_change":1307,"volume":2392,"transactions":9,"vwap":2391},"2025-09-23",69.74,68.22,68.58,3246600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1387,"volume":2400,"transactions":9,"vwap":2398},"2025-09-22",68.52,69.07,66.99,68.87,2.35,3463800,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":499,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-19",64.010002,66.75,66.52,3.78,2980100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":885,"percent_change":1307,"volume":2413,"transactions":9,"vwap":2412},"2025-09-18",64.22,62.47,64.099998,3374300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-17",64.059998,66.18,63.78,64.37,-0.97,-1.48,2572900,{"date":2424,"open":2425,"high":2425,"low":2239,"close":2192,"change":411,"percent_change":1266,"volume":2426,"transactions":9,"vwap":2192},"2025-09-16",67.86,2387600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1601,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-15",65.77,67.76,65.68,67.38,2.32,2383800,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2184,"change":720,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2184},"2025-09-12",66.46,66.79,65.53,0.69,1886900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1809,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-11",63.77,65.47,63.3,65.4,2.57,1723600,{"date":2451,"open":2452,"high":2206,"low":2453,"close":2454,"change":2455,"percent_change":2448,"volume":2456,"transactions":9,"vwap":2454},"2025-09-10",62.77,62.63,63.76,1.6,2649800,{"date":2458,"open":2459,"high":2148,"low":2460,"close":2170,"change":2461,"percent_change":230,"volume":2462,"transactions":9,"vwap":2170},"2025-09-09",63.43,61.77,-0.73,1913800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":967,"volume":2470,"transactions":9,"vwap":2468},"2025-09-08",63.049999,63.35,62.25,62.89,1.4,2759500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1526,"percent_change":1801,"volume":2477,"transactions":9,"vwap":2476},"2025-09-05",61.66,62.17,60.78,61.49,2791600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-04",60.67,60.99,59.8,60.27,-0.67,-1.1,2621400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2331,"volume":2494,"transactions":9,"vwap":2492},"2025-09-03",61.080002,61.4,60.13,60.94,1.15,3075000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-02",60.09,60.11,57.92,59.79,1.69,2.91,4880700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2094,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-29",56.36,58.23,56.15,58.099998,3.11,2247800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1761,"percent_change":2062,"volume":2518,"transactions":9,"vwap":2517},"2025-08-28",56.53,56.58,55.68,56.35,1224200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1816,"volume":2526,"transactions":9,"vwap":2524},"2025-08-27",55.42,56,54.63,55.95,0.24,802600,{"date":2528,"open":2529,"high":2522,"low":2530,"close":2531,"change":2532,"percent_change":910,"volume":2533,"transactions":9,"vwap":2531},"2025-08-26",55.3,55.13,55.71,0.73,1370100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":150,"percent_change":1403,"volume":2540,"transactions":9,"vwap":2539},"2025-08-25",55.29,55.48,54.89,54.98,842800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1576,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-22",53.97,55.74,53.46,55.33,2.61,1766100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2211,"volume":2556,"transactions":9,"vwap":2554},"2025-08-21",52.96,54.3,52.94,53.92,0.9,947800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":211,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-20",52.5,53.12,52.21,53.02,1.96,1382200,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1145,"volume":2571,"transactions":9,"vwap":2569},"2025-08-19",53.9,51.93,52,-1.86,1295200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-18",54.27,54.28,53.3,53.86,-0.15,-0.28,741100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":241,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-15",53.83,54.39,53.35,54.0099983,0.39,859800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":773,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-14",53.88,54.83,53.27,53.8,-0.85,1679900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-13",55.049999,55.07,53.91,54.26,-0.31,-0.57,1105400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2609},"2025-08-12",54.38,54.57,53.71,0.74,1.37,1462000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2583,"change":348,"percent_change":2485,"volume":2619,"transactions":9,"vwap":2583},"2025-08-11",53,54.25,52.6,2154200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":262,"percent_change":2210,"volume":2626,"transactions":9,"vwap":2625},"2025-08-08",54.62,54.86,53.78,54.43,1961500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2583,"change":665,"percent_change":2280,"volume":2632,"transactions":9,"vwap":2583},"2025-08-07",52.91,54.09,52.8,2597300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-06",51.11,51.91,51.029999,51.79,0.94,1.85,1947900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":919,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-05",49.44,50.91,49.12,50.85,3.08,2639300,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2094,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-08-04",48.28,49.45,49.33,3.68,2185900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2525,"percent_change":590,"volume":2663,"transactions":9,"vwap":2662},"2025-08-01",48.029999,48.41,47.09,47.58,955900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":348,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-31",47.97,47.99,47.18,47.34,-1.25,1614100,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-30",49,49.23,47.57,47.94,-1.32,-2.68,1429200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":590,"volume":2688,"transactions":9,"vwap":2686},"2025-07-29",49.060001,49.38,48.56,49.26,0.25,547400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1567,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-28",49.6,49.74,48.46,49.0099983,-2.08,1141600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":95,"volume":2704,"transactions":9,"vwap":2702},"2025-07-25",49.84,50.41,49.22,50.049999,-0.39,903700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":347,"percent_change":2485,"volume":2711,"transactions":9,"vwap":2710},"2025-07-24",50.27,50.87,49.7,50.44,676400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":772,"percent_change":1941,"volume":2718,"transactions":9,"vwap":2717},"2025-07-23",51.48,51.62,50.52,51,1124000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1986,"percent_change":2132,"volume":2725,"transactions":9,"vwap":2724},"2025-07-22",50.5,51.58,49.88,51.33,1643800,{"date":2727,"open":2728,"high":2729,"low":2674,"close":2730,"change":2640,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-07-21",49.02,50.59,50.040001,3.84,1513100,{"date":2734,"open":2735,"high":2675,"low":2736,"close":2737,"change":348,"percent_change":1249,"volume":2738,"transactions":9,"vwap":2737},"2025-07-18",49.15,48.09,48.19,1068600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1404,"volume":2746,"transactions":9,"vwap":2744},"2025-07-17",48.7,48.95,48.040001,48.79,-0.37,1124100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1676,"percent_change":1785,"volume":2548,"transactions":9,"vwap":2752},"2025-07-16",49.72,49.94,48.5,49.16,{"date":2754,"open":2721,"high":2755,"low":2674,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-15",50.53,49.69,-0.72,-1.43,1481800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2700,"change":1187,"percent_change":2595,"volume":2765,"transactions":9,"vwap":2700},"2025-07-14",51.25,51.74,50.33,1817500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":911,"percent_change":1855,"volume":2772,"transactions":9,"vwap":2771},"2025-07-11",50.02,51.040001,49.68,50.84,3173100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1551,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-10",48.85,49.18,47.96,49.11,1.76,1051100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":262,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-09",47.61,48.42,47.35,48.26,1.26,922800,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":1055,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-08",50.07,47.24,47.66,-4.49,1897200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1949,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-07",48.3,49.92,47.79,49.9,1.65,2191300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2807,"change":1016,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-03",48.57,49.09,48.37,0.78,877800,{"date":2812,"open":2685,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":88,"volume":2817,"transactions":9,"vwap":2815},"2025-07-02",48.74,47.8,48.71,0.44,1284700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2139,"percent_change":2077,"volume":2824,"transactions":9,"vwap":2823},"2025-07-01",48.96,49.080002,48.12,48.27,1451000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1526,"percent_change":1668,"volume":2831,"transactions":9,"vwap":2830},"2025-06-30",47.099998,48.22,46.81,48.14,1041700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":851,"volume":2839,"transactions":9,"vwap":2837},"2025-06-27",47.21,47.26,46.57,46.92,-1.59,1708600,{"date":2841,"open":2842,"high":2843,"low":2662,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-26",47.86,48.52,48.51,1.07,2.26,1203000,{"date":2849,"open":2668,"high":2850,"low":2851,"close":2852,"change":2525,"percent_change":590,"volume":2853,"transactions":9,"vwap":2852},"2025-06-25",47.62,46.9,47.44,791100,{"date":2855,"open":2856,"high":2852,"low":2857,"close":2858,"change":1971,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-24",47,46.18,47.2,-1.85,1922600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2736,"change":600,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2736},"2025-06-23",47.46,48.64,47.4,1.09,1434300,{"date":2869,"open":2870,"high":2864,"low":2871,"close":2676,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2676},"2025-06-20",48.31,47.47,-0.94,-1.94,1746700,{"date":2876,"open":2683,"high":2877,"low":2878,"close":2844,"change":632,"percent_change":1567,"volume":2879,"transactions":9,"vwap":2844},"2025-06-18",49.29,48.43,1184200,{"date":2881,"open":2654,"high":2654,"low":2784,"close":2728,"change":2882,"percent_change":1256,"volume":2883,"transactions":9,"vwap":2728},"2025-06-17",0.33,1825800,{"date":2885,"open":2742,"high":2675,"low":2685,"close":2886,"change":121,"percent_change":162,"volume":2887,"transactions":9,"vwap":2886},"2025-06-16",48.69,1796400,{"date":2889,"open":2742,"high":2778,"low":2693,"close":2890,"change":2882,"percent_change":1256,"volume":2891,"transactions":9,"vwap":2890},"2025-06-13",48.81,1286100,{"date":2893,"open":2894,"high":2895,"low":2798,"close":2896,"change":2037,"percent_change":2210,"volume":2897,"transactions":9,"vwap":2896},"2025-06-12",48.47,48.97,48.48,1146900,{"date":2899,"open":2667,"high":2737,"low":2900,"close":2901,"change":1218,"percent_change":315,"volume":2902,"transactions":9,"vwap":2901},"2025-06-11",47.55,47.95,1667800,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2842,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2842},"2025-06-10",48.77,47.39,-1,-2.05,2076900,{"date":2911,"open":2912,"high":2776,"low":2913,"close":2914,"change":2915,"percent_change":111,"volume":2916,"transactions":9,"vwap":2914},"2025-06-09",49.040001,48.4,48.86,0.5,2103700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2907,"volume":2924,"transactions":9,"vwap":2922},"2025-06-06",49.27,49.3,48.07,48.36,-0.49,2702400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2775,"change":2331,"percent_change":1856,"volume":2930,"transactions":9,"vwap":2775},"2025-06-05",48.92,49.76,48.35,4396500,{"date":2932,"open":2933,"high":2661,"low":2934,"close":2935,"change":1330,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-04",46.45,46.39,46.93,1.32,2207700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":719,"percent_change":2611,"volume":2944,"transactions":9,"vwap":2943},"2025-06-03",45.67,46.36,45.16,46.32,1905800,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-06-02",44.18,46.02,44.07,45.98,2.83,6.56,3125000,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":241,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-30",42.63,43.2,42.35,43.15,0.49,1241500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2288,"volume":2969,"transactions":9,"vwap":2967},"2025-05-29",43.42,43.86,42.75,42.94,-0.03,1360900,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":509,"volume":2977,"transactions":9,"vwap":2975},"2025-05-28",42.64,43.16,42.48,42.97,0.35,1789200,{"date":2979,"open":2980,"high":2959,"low":2981,"close":2982,"change":2983,"percent_change":1153,"volume":2984,"transactions":9,"vwap":2982},"2025-05-27",41.92,41.86,42.62,-0.04,2019900,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2611,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-23",42.55,42.87,42.02,42.66,1.77,1027000,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2980,"change":200,"percent_change":2186,"volume":2998,"transactions":9,"vwap":2980},"2025-05-22",42,42.32,41.4,1282700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2996,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2996},"2025-05-21",41.75,42.52,41.66,0.89,2.15,1737000,{"date":3008,"open":3009,"high":3010,"low":3009,"close":3011,"change":2469,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-20",40.02,41.5,41.43,3.5,1680200,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":262,"percent_change":919,"volume":3020,"transactions":9,"vwap":3019},"2025-05-19",39.71,40.14,39.39,40.029999,1114600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":2578,"percent_change":220,"volume":3027,"transactions":9,"vwap":3026},"2025-05-16",38.84,39.52,38.69,39.43,954600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1047,"percent_change":529,"volume":3034,"transactions":9,"vwap":3033},"2025-05-15",39.13,39.67,38.83,39.58,753600,{"date":3036,"open":3030,"high":3037,"low":3038,"close":3039,"change":2186,"percent_change":1510,"volume":3040,"transactions":9,"vwap":3039},"2025-05-14",39.32,38.64,38.96,1521900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2139,"percent_change":2882,"volume":3047,"transactions":9,"vwap":3046},"2025-05-13",39.96,40.12,39.47,39.91,745500,{"date":3049,"open":3050,"high":3050,"low":3024,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-12",41.45,39.78,-2.79,-6.55,1917500,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-09",41.39,42.6,41.13,42.57,1.88,4.62,1319400,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2983,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-08",41.099998,41.57,40.61,40.69,-0.1,804500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":80,"volume":3079,"transactions":9,"vwap":3077},"2025-05-07",40.94,41.29,40.47,40.73,-0.78,580000,{"date":3081,"open":3082,"high":3083,"low":3017,"close":3084,"change":2779,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3084},"2025-05-06",40.5,41.6,41.51,4.43,1005700,{"date":3088,"open":3089,"high":3089,"low":3090,"close":3091,"change":1161,"percent_change":2331,"volume":3092,"transactions":9,"vwap":3091},"2025-05-05",40.0099983,39.2,39.75,887000,{"date":3094,"open":3095,"high":3043,"low":177,"close":3096,"change":150,"percent_change":1971,"volume":3097,"transactions":9,"vwap":3096},"2025-05-02",39.74,39,876500,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2178,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-05-01",39.93,40.09,39.12,39.35,-3.44,858400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":191,"percent_change":1602,"volume":3112,"transactions":9,"vwap":3111},"2025-04-30",39.81,40.83,39.8,40.75,794800,{"date":3114,"open":3076,"high":3115,"low":3116,"close":3117,"change":106,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-04-29",40.84,40.049999,40.19,-1.18,368000,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":2352,"percent_change":3004,"volume":3126,"transactions":9,"vwap":3125},"2025-04-28",40.28,40.72,39.95,40.67,781600,{"date":181,"open":3128,"high":3129,"low":3130,"close":3131,"change":1330,"percent_change":3132,"volume":3133,"transactions":9,"vwap":3131},39.7,40.42,39.6,40.31,1.54,413600]