[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLON":3,"homepage-market-summary":29,"stock-historical-SLON":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SLON","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},"ProShares Ultra Solana ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},48.46596,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.87,40.17,40.87,39.7,43.45,-3.58,-8.24,134739.015729,300.75,13,70441.95649111156,9.3,311,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},395.29999,64140,19947431.079269,-79.12,"2025-07-15",[181,184,194,205,216,227,238,249,259,269,278,289,298,309,319,330,341,352,362,372,383,394,405,416,427,438,449,459,469,480,490,500,511,522,533,544,555,565,576,587,598,609,620,630,641,650,659,669,680,690,701,711,719,728,737,747,758,769,780,791,802,812,823,831,838,846,855,864,873,881,890,899,907,915,924,933,941,949,958,964,971,978,987,996,1005,1014,1022,1031,1038,1044,1052,1059,1068,1077,1085,1094,1101,1110,1117,1125,1133,1142,1149,1157,1165,1172,1179,1186,1194,1201,1207,1215,1222,1226,1233,1241,1249,1256,1262,1270,1278,1286,1292,1298,1303,1309,1313,1318,1326,1333,1342,1348,1355,1359,1366,1371,1378,1386,1394,1400,1408,1414,1422,1430,1437,1442,1450,1456,1460,1465,1472,1480,1487,1493,1499,1505,1513,1517,1524,1528,1534,1537,1544,1549,1556,1561,1566,1573,1580,1588,1597,1604,1613,1620,1629,1637,1645,1652,1658,1666,1675,1684,1692,1700,1707,1716,1724,1733,1741,1750,1759,1768,1776,1785,1793,1802,1810,1816,1823,1831,1839,1847,1856,1864,1872,1881,1890,1897,1905,1912,1919,1927,1936,1945,1953,1962,1970,1977,1983,1992,1997,2006,2015,2024,2032,2041,2049,2058,2066,2075,2083,2091,2100,2109,2118,2127,2135,2144,2153,2162,2170,2179,2188,2197,2206,2215,2223,2232,2240,2249,2257,2264,2273,2282,2290,2299,2307,2315,2323,2332,2341,2348,2357,2366,2375,2383,2390,2399,2408,2416,2424,2432,2440,2448,2457,2465,2473,2481,2490,2499,2508,2517,2524,2532,2541,2548,2556,2563,2571,2580,2588,2597,2605,2614,2622,2631,2639,2647,2656,2663,2672,2680,2689,2698,2707,2715,2724,2732,2741,2750,2759],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1069,40.505,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",43.14,44.32,43.12,0.27,0.63,102591.315848,840,44.0135,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",43.46,43.8179,42.25,43.18,1.48,3.55,150346.744736,1033,43.0804,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",44.71,45.2799,41.09,41.7,-0.035,-0.08,157040.685506,1718,42.9892,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",40.84,42.62,40.82,41.735,0.795,1.94,136341.12611,1050,41.3695,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",44.61,44.88,40.925,40.94,-1.23,-2.92,234457.83111,1800,42.52,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",43.98,44.2,41.24,42.17,0.26,0.62,195816.839204,1450,42.4651,{"date":250,"open":199,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",43.58,41.2016,41.91,-2.8,-6.26,228675.39907,1668,42.6798,{"date":260,"open":261,"high":262,"low":263,"close":207,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",43.2,45.26,42.15,3.47,8.41,506613.544197,3245,43.7694,{"date":270,"open":271,"high":210,"low":272,"close":242,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",39.35,39.31,1.71,4.33,105125.500308,1094,40.7981,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",41.01,41.18,38.35,39.53,-2.55,-6.06,160805.239618,1706,39.4843,{"date":290,"open":291,"high":292,"low":140,"close":293,"change":294,"percent_change":144,"volume":295,"transactions":296,"vwap":297},"2026-09-22",41.19,42.4,42.08,-0.01,294237.340291,1965,41.5634,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",41.46,42.7299,41,42.09,2.71,6.88,361179.528539,3190,41.7312,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",34.19,39.44,39.38,8.31,26.75,321524.315856,2521,37.3756,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",30.78,31.74,30.4,31.07,1.6294,5.53,183528.211077,964,31.0536,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",28.85,29.85,28.35,29.4406,0.2306,0.79,122509.910163,942,29.0496,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",30.97,30.99,27.96,29.21,-3.52,-10.75,159582.883525,1300,29.5418,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",31.49,33.085,32.73,0.72,2.25,150806.953128,1044,32.1937,{"date":363,"open":364,"high":365,"low":324,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",31.44,34.215,32.01,1.5,4.92,312255.71596,1645,32.326,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",30.33,30.96,29.99,30.51,-1.7099,-5.31,149255.541237,978,30.5134,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",33.55,33.62,32.06,32.2199,-0.5201,-1.59,234943.980198,1032,32.7979,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",32.3,33.7245,31.975,32.74,1.02,3.22,105031.387796,832,32.9134,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",31.58,32.125,31.0099,31.72,-2.5,-7.31,84486.423081,751,31.7188,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",31.79,34.57,31.69,34.22,3.69,12.09,119197.139286,1115,33.6085,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",29.83,30.72,29.77,30.53,-0.37,-1.2,48800.846484,536,30.2868,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",32.2,32.61,29.921,30.9,-2.46,-7.37,87485.38523,897,31.1259,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":357,"volume":456,"transactions":457,"vwap":458},"2026-08-31",32.8,34.17,32.45,33.36,0.24,86892.560651,759,33.0394,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":370,"vwap":468},"2026-08-28",34.47,35.9799,32.5996,33.12,-4.44,-11.82,210516.324978,34.2324,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",34.55,37.715,34.3003,37.56,7.9,26.64,181222.301278,1641,36.1953,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":80,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",29.29,29.9,28.78,29.66,-2.59,69280.317899,639,29.5647,{"date":491,"open":492,"high":443,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",29.89,29.44,30.45,0.84,2.84,122008.177873,849,30.3218,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",29.33,30.14,28.47,29.61,3.21,12.16,168002.827847,1167,29.3363,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",26.2,27.07,25.95,26.4,2.05,8.42,181309.681871,1166,26.5679,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",24.2,24.69,23.8,24.35,2.59,11.9,170899.806373,813,24.2912,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",19.86,22.08,19.75,21.76,2.6147,13.66,96803.327064,730,21.1263,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",18.645,19.24,18.605,19.1453,0.6653,3.6,24790.488564,228,19.0247,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-17",18.35,18.62,18.48,0.3763,2.08,24454.090878,176,18.4942,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",18.24,18.42,17.905,18.1037,-0.5364,-2.88,23603.360644,198,18.2029,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",18.56,18.8582,18.2,18.6401,0.1814,0.98,16230.346284,129,18.5153,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",18.75,18.78,18.33,18.4587,0.0097,0.05,17068.25355,163,18.5852,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",18.54,18.66,18.02,18.449,-0.291,-1.55,21240.57628,225,18.2625,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",18.9,18.95,18.431,18.74,1.1016,6.25,37405.72998,264,18.6453,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":86,"volume":627,"transactions":628,"vwap":629},"2026-08-07",17.67,17.755,17.311,17.6384,0.5205,29591.307897,196,17.5704,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",17.18,17.46,16.945,17.1179,-0.8097,-4.52,26411.455075,222,17.1401,{"date":642,"open":633,"high":643,"low":633,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",17.9613,17.9276,0.1076,0.6,21494.74473,188,17.6984,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":337,"volume":656,"transactions":657,"vwap":658},"2026-08-04",17.47,17.82,17.36,0.1399,38028.227146,219,17.5814,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-03",16.851,17.785,17.6801,0.3727,2.15,35529.600242,187,17.396,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",17.49,17.505,17.1,17.3074,-0.7198,-3.99,49450.118862,325,17.3129,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",17.72,18.07,18.0272,0.9792,5.74,54007.864417,240,17.9119,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",17.52,17.77,17.04,17.048,-0.752,-4.22,41271.4339,254,17.5328,{"date":702,"open":703,"high":653,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",17.22,16.991,17.8,-0.93,-4.97,33921.50829,232,17.5173,{"date":712,"open":611,"high":713,"low":714,"close":715,"change":400,"percent_change":716,"volume":717,"transactions":709,"vwap":718},"2026-07-27",19.399,18.345,18.73,5.76,27830.790311,18.8842,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":657,"vwap":727},"2026-07-24",18.05,17.612,17.71,-0.8596,-4.63,24511.572645,17.8098,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":379,"volume":735,"transactions":736,"vwap":611},"2026-07-23",19.145,19.235,18.505,18.5696,-1.041,37819.628988,251,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":149,"volume":744,"transactions":745,"vwap":746},"2026-07-22",19.57,20.1,19.51,19.6106,-0.0694,32349.511681,280,19.7347,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",20,20.0801,19.5706,19.68,0.0661,0.34,26042.24222,318,19.8692,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",19.12,19.92,18.615,19.6139,1.2439,6.77,45147.761917,351,19.3444,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",17.75,18.5138,17.585,18.37,-0.3826,-2.04,28163.182729,220,18.2082,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-16",19.0431,19.2,18.55,18.7526,-0.6525,-3.36,24372.492692,174,18.9276,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",20.21,20.31,19.3518,19.4051,-0.0249,-0.13,27121.737383,369,19.8051,{"date":803,"open":804,"high":805,"low":783,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-14",19.58,19.67,19.43,0.96,5.2,21685.123459,242,19.4351,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":821,"vwap":822},"2026-07-13",18.69,19.1199,18.185,18.47,-1.525,-7.63,83653.799384,476,18.5884,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-10",20.36,20.515,19.59,19.995,0,25100,{"date":832,"open":833,"high":834,"low":835,"close":828,"change":836,"percent_change":223,"volume":837,"transactions":9,"vwap":828},"2026-07-09",19.617,20.059999,19.6,0.38,13100,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":841},"2026-07-08",19.31,19.615,18.98,-2.085,-9.61,56400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",21.5,22.43,21.43,21.7,-0.36,-1.63,58300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",20.71,22.15,20.62,22.059999,0.71,3.33,71500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",21.45,21.99,21.105,21.35,1.83,9.38,151100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":27,"volume":880,"transactions":9,"vwap":878},"2026-07-01",18.65,20.02,18.51,19.52,1.661,98700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-30",17.32,18,17.00099945,17.859,-1.131,-5.96,49900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-29",18.049999,19.1,17.34,18.99,1.31,7.41,70800,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",15.58,17.9,17.68,3.306,23,106300,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",15.36,13.5,14.374,-0.094,-0.65,31700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-24",15.86,15.939,13.86,14.468,-1.262,-8.02,73700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-23",15.81,16.145,15.555,15.73,-1.96,-11.08,29000,{"date":934,"open":935,"high":589,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",18.41,17.62,17.69,1.53,9.47,30800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",17.29,15.7,16.16,-1.157,-6.68,41700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",17.66,18.53,17.2,17.317,-1.053,-5.73,38900,{"date":959,"open":960,"high":961,"low":771,"close":774,"change":166,"percent_change":962,"volume":963,"transactions":9,"vwap":774},"2026-06-16",18.52,18.67,-3.62,51000,{"date":965,"open":559,"high":966,"low":580,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",19.499,19.059999,3.866,25.44,103400,{"date":972,"open":70,"high":973,"low":974,"close":975,"change":976,"percent_change":433,"volume":977,"transactions":9,"vwap":975},"2026-06-12",16.15,15.058,15.194,-0.056,52300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",14.58,15.41,14.45,15.25,1.439,10.42,41600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",14.365,14.69,13.75,13.811,-0.779,-5.34,29400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",14.78,14.93,13.85,14.59,-0.98,-6.29,66800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-08",15.34,15.71,15.18,15.57,1.65,11.85,74700,{"date":1015,"open":1016,"high":1017,"low":25,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",15.24,15.38,13.92,-2.44,-14.91,101600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-04",16.7,17.26,16.33,16.36,-1.64,-9.11,46500,{"date":1032,"open":1033,"high":739,"low":1034,"close":884,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":884},"2026-06-03",19.5,17.89,-1.86,-9.37,97200,{"date":1039,"open":867,"high":867,"low":1040,"close":535,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":535},"2026-06-02",19.37,-3.271,-14.14,105800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1047},"2026-06-01",22.64,23.131,22,-0.489,-2.07,69300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":144,"percent_change":212,"volume":1058,"transactions":9,"vwap":1057},"2026-05-29",23.168,24.34,22.7,23.62,65200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",22.89,24.049999,22.42,23.64,-1.03,-4.18,47700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",24.55,25.1,24.1,24.67,0.17,0.69,35060,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":913,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-26",25.4,26.055,24.25,24.5,-2.58,33520,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-22",26.85,26.9,24.9,25.15,-2.1,-7.71,31060,{"date":1095,"open":513,"high":1096,"low":1097,"close":1098,"change":172,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-21",27.35,25.675,27.25,3.81,15140,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",25.25,26.6,25.049999,26.25,1.15,4.58,25520,{"date":1111,"open":1105,"high":1112,"low":1113,"close":1071,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1071},"2026-05-19",25.55,24.75,-0.5,-1.95,23460,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",25.7,24.6,25.6,-2.85,-10.02,89780,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",29.049999,27.8,28.45,-2.3,-7.48,132260,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",29.675,31.25,29.35,30.75,1.2,4.06,75060,{"date":1143,"open":1144,"high":1144,"low":1127,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",31.1,29.55,-2.7,-8.37,63740,{"date":1150,"open":1151,"high":453,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",32.15,31.3,32.25,-2.4,-6.93,65420,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-05-11",32.4,34.65,31.95,3.95,12.87,101000,{"date":1166,"open":1167,"high":443,"low":1128,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",28.049999,30.7,2.55,9.06,82040,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1114,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-07",28.7,27.7,28.15,-1.75,61640,{"date":1180,"open":1181,"high":332,"low":1182,"close":1183,"change":1011,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-06",28.25,27.55,28.65,6.11,87540,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1189},"2026-05-05",26.5,27,26.1,1.25,4.85,55840,{"date":1195,"open":1112,"high":1106,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",25.35,25.75,0.45,1.78,49520,{"date":1202,"open":1197,"high":1203,"low":1204,"close":1204,"change":1198,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-05-01",25.9,25.3,1.81,10380,{"date":1208,"open":1113,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",25.295,24.7,24.85,0.65,2.69,29440,{"date":1216,"open":1204,"high":1217,"low":1218,"close":524,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":524},"2026-04-29",25.425,23.85,-1.05,-4.16,47240,{"date":1223,"open":1105,"high":1079,"low":1113,"close":1103,"change":100,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1103},"2026-04-28",-1.17,46760,{"date":1227,"open":1228,"high":1104,"low":1229,"close":1112,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1112},"2026-04-27",26.15,25.2,-1.4,-5.19,25740,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1235,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-04-24",26.95,27.1,26.45,0.9,3.45,17820,{"date":1242,"open":1243,"high":1087,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",26.55,25.64,26.049999,-1.45,-5.27,42560,{"date":1250,"open":1251,"high":332,"low":1252,"close":1253,"change":367,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-22",28.5,27.45,27.5,5.77,45200,{"date":1257,"open":1258,"high":1259,"low":1197,"close":1260,"change":913,"percent_change":1019,"volume":1261,"transactions":9,"vwap":1260},"2026-04-21",26.545,27.38,26,24040,{"date":1263,"open":1237,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-20",27.049999,25.92,26.65,-2.35,-8.1,55120,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1035,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",29.3,30.225,28.8,29,-0.55,94200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1145,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1145},"2026-04-16",27.2,29.65,25.8,2.82,10.55,68440,{"date":1287,"open":1112,"high":1288,"low":1196,"close":1289,"change":110,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",26.875,26.73,4.01,46420,{"date":1293,"open":1294,"high":1295,"low":1121,"close":1119,"change":1296,"percent_change":94,"volume":1297,"transactions":9,"vwap":1119},"2026-04-14",27.15,28,-0.2,69080,{"date":1299,"open":1300,"high":1260,"low":1113,"close":1203,"change":913,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1203},"2026-04-13",24.8,-2.45,65780,{"date":1304,"open":1203,"high":1305,"low":1306,"close":1243,"change":646,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1243},"2026-04-10",26.675,25.53,2.31,69340,{"date":1310,"open":1120,"high":1190,"low":1081,"close":515,"change":1212,"percent_change":1311,"volume":1312,"transactions":9,"vwap":515},"2026-04-09",2.57,24640,{"date":1314,"open":1190,"high":1315,"low":1316,"close":1204,"change":1238,"percent_change":422,"volume":1317,"transactions":9,"vwap":1204},"2026-04-08",26.245,24.925,60400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-04-07",22.75,24.4,22.3,-0.1,-0.41,56800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1082,"change":1011,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1082},"2026-04-06",24.95,25,24.15,7.22,41300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",21.9,23.295,21.495,22.85,-2.95,-11.43,63880,{"date":1343,"open":1344,"high":1253,"low":1345,"close":1282,"change":646,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1282},"2026-04-01",25.41,24.945,2.38,54320,{"date":1349,"open":1330,"high":1350,"low":1351,"close":1229,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1229},"2026-03-31",25.5,23.75,0.2,0.8,99160,{"date":1356,"open":1357,"high":1237,"low":1070,"close":1329,"change":1296,"percent_change":80,"volume":1358,"transactions":9,"vwap":1329},"2026-03-30",26.35,60480,{"date":1360,"open":1119,"high":1361,"low":1362,"close":1229,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1229},"2026-03-27",25.925,24.65,-1.65,-6.15,89200,{"date":1367,"open":1183,"high":1274,"low":315,"close":1087,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1087},"2026-03-26",-4.45,-14.22,52360,{"date":1372,"open":1373,"high":1159,"low":1374,"close":1152,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1152},"2026-03-25",32.049999,30.95,2.18,7.49,33640,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-24",31.025,31.24,29.12,-2.13,-6.82,28440,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1136,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1136},"2026-03-23",30.5,31.75,30.12,1.75,5.93,46940,{"date":1395,"open":333,"high":1396,"low":1397,"close":1398,"change":594,"percent_change":1074,"volume":1399,"transactions":9,"vwap":1398},"2026-03-20",30.145,29.1,29.5,22740,{"date":1401,"open":1397,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-19",29.845,28.285,29.45,-0.75,-2.48,49920,{"date":1409,"open":443,"high":1374,"low":1137,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",30.2,-3.6,-10.65,53400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":161,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-17",33.049999,34.42,32.815,33.8,-0.73,33260,{"date":1423,"open":1424,"high":1425,"low":396,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",33.25,34.3,34.049999,4.15,13.88,78000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":483,"change":1191,"percent_change":1435,"volume":1436,"transactions":9,"vwap":483},"2026-03-13",31.65,32.65,29.6,4.36,81560,{"date":1438,"open":1439,"high":1440,"low":1253,"close":1183,"change":1323,"percent_change":149,"volume":1441,"transactions":9,"vwap":1183},"2026-03-12",28.55,29.15,27400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1353,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",28.1,29.4,27.3,28.75,2.86,57280,{"date":1451,"open":332,"high":1452,"low":1453,"close":1454,"change":829,"percent_change":829,"volume":1455,"transactions":9,"vwap":1454},"2026-03-10",29.8,27.375,27.95,46780,{"date":1457,"open":1446,"high":1439,"low":1235,"close":1454,"change":646,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1454},"2026-03-09",2.19,37580,{"date":1461,"open":1182,"high":1462,"low":516,"close":1096,"change":1339,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1096},"2026-03-06",27.85,-9.74,64980,{"date":1466,"open":1467,"high":1468,"low":1272,"close":1469,"change":284,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-05",31.4,31.9,30.3,-7.76,126540,{"date":1473,"open":1474,"high":1475,"low":1138,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-04",31.15,33.7,32.85,5.25,19.02,124940,{"date":1481,"open":1087,"high":1397,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-03",26.035,27.6,-1.9,-6.44,61920,{"date":1488,"open":1104,"high":1489,"low":1104,"close":1398,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1398},"2026-03-02",31,4.05,15.91,65680,{"date":1494,"open":1237,"high":1087,"low":1196,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",25.45,-3.25,-11.32,51040,{"date":1500,"open":1501,"high":1502,"low":1182,"close":1174,"change":1301,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1174},"2026-02-26",30,30.1,-7.87,65020,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1474,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1474},"2026-02-25",27.925,31.6,27.75,6.65,27.14,75280,{"date":1514,"open":905,"high":1070,"low":1338,"close":1082,"change":1515,"percent_change":110,"volume":1516,"transactions":9,"vwap":1082},"2026-02-24",0.25,44040,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1081,"change":1522,"percent_change":1020,"volume":1523,"transactions":9,"vwap":1081},"2026-02-23",25.65,25.945,23.825,-4.25,79020,{"date":1525,"open":1446,"high":1127,"low":1446,"close":1251,"change":367,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1251},"2026-02-20",5.56,37520,{"date":1529,"open":1530,"high":1189,"low":1531,"close":1189,"change":1532,"percent_change":561,"volume":1533,"transactions":9,"vwap":1189},"2026-02-19",25.85,25.525,0.55,31820,{"date":1535,"open":1264,"high":1444,"low":1203,"close":1237,"change":1301,"percent_change":1536,"volume":1317,"transactions":9,"vwap":1237},"2026-02-18",-8.48,{"date":1538,"open":332,"high":1539,"low":1253,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",29.2,28.9,0.15,0.52,39600,{"date":1545,"open":1190,"high":1440,"low":1190,"close":1447,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1447},"2026-02-13",4.9,20.55,62580,{"date":1550,"open":1551,"high":315,"low":1552,"close":1218,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1218},"2026-02-12",26.7,23.625,-1.8,-7.02,40500,{"date":1557,"open":1280,"high":1098,"low":1070,"close":1519,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1519},"2026-02-11",-1.85,-6.73,42320,{"date":1562,"open":1274,"high":1272,"low":1096,"close":1253,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1253},"2026-02-10",-3.9,-12.42,67200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1467,"change":1238,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1467},"2026-02-09",28.6,31.85,28.2,2.95,47600,{"date":1574,"open":1462,"high":1575,"low":1576,"close":1388,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1388},"2026-02-06",31.625,27.775,5.1,20.08,128260,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1079,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1079},"2026-02-05",34.4,35.15,24.46,-11.35,-30.88,225740,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-04",37.75,38.3,34,36.75,-6.85,-15.71,103820,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1146,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-03",45.7,39.55,43.6,-5.83,76440,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-02",45.9,48.65,45.65,46.3,-13.35,-22.38,78420,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1352,"percent_change":754,"volume":1619,"transactions":9,"vwap":1618},"2026-01-30",59.15,61.75,56.68,59.65,54340,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",65.85,65.95,57.625,59.45,-9.7,-14.03,50820,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1484,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",70.7,71,69,69.15,-2.67,40460,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1490,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",67.8,71.2,66.95,71.050003,6.04,16080,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1411,"percent_change":1651,"volume":1399,"transactions":9,"vwap":1650},"2026-01-26",66.7,69.2,66.2,67,-5.1,{"date":1653,"open":1654,"high":1655,"low":1648,"close":1656,"change":1558,"percent_change":284,"volume":1657,"transactions":9,"vwap":1656},"2026-01-23",71.45,74.25,70.6,43400,{"date":1659,"open":1660,"high":1661,"low":1631,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-22",73.099998,74.175,72.45,-3.1,-4.1,21540,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-21",73.15,76.25,69.050003,75.55,3.65,5.08,42980,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",73.35,74.5,70.084999,71.9,-22.65,-23.96,91480,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1687},"2026-01-16",92.55,94.55,88.55,4.35,4.82,24200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",94.9,89.3,90.2,-8.45,-8.57,38380,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":808,"percent_change":1526,"volume":1706,"transactions":9,"vwap":1705},"2026-01-14",96.35,99.71,95.8,98.65,50180,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-13",92.8,94.35,89.95,93.45,4.6,5.18,27460,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-12",87.35,93.725,88.85,5.85,7.05,38100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-09",85.85,89.25,82.35,83,-2.6,-3.04,41620,{"date":1734,"open":1735,"high":1718,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-08",81.099998,79.85,85.6,2.5,3.01,33660,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-07",84.85,86.425,81.85,83.099998,-4.2,-4.81,48660,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-06",91.9,92.65,84.025002,87.3,1.05,1.22,50400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-05",81.15,88.225,80.3,86.25,8,10.22,46520,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":475,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-02",74.3,79.4,73.5,78.25,11.23,39760,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-31",72.65,72.7,69.55,70.35,0.35,0.5,25840,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1756,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-30",70.4,73,69.7,70,1.52,34700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-29",68.9,70.3,68.15,68.95,0.95,1.4,24720,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1352,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-26",70.75,70.895,66.099998,68,0.29,33060,{"date":1811,"open":1812,"high":1798,"low":1813,"close":1639,"change":1496,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1639},"2025-12-24",67.85,66.25,-4.57,12760,{"date":1817,"open":1633,"high":1818,"low":1819,"close":1642,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1642},"2025-12-23",71.4,68.099998,0.3,0.42,23880,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1804,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1804},"2025-12-22",75.2,75.85,70.5,-3.4,-4.59,49380,{"date":1832,"open":1833,"high":1834,"low":1827,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-19",72.4,74.75,74.15,10.35,16.22,49700,{"date":1840,"open":1678,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",77.4,63.3,63.8,-6.65,-9.44,89260,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-17",77.7,83.55,68.65,70.45,-6.86,-8.87,48580,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1140,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-16",77,79,75.4,77.31,5.54,18020,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1221,"transactions":9,"vwap":1869},"2025-12-15",82.75,83.75,71.6,73.25,-8.2,-10.07,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-12",90.6,91.35,79.635,81.45,-5.7,-6.54,36060,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-11",80.4,88.099998,79.3,87.15,-2.75,-3.06,35560,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1146,"percent_change":234,"volume":1896,"transactions":9,"vwap":1895},"2025-12-10",88.9,95.625,86.5,89.9,54260,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":475,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-09",82.45,98.45,81.975,92.6,9.33,83100,{"date":1906,"open":1711,"high":1907,"low":1908,"close":1909,"change":367,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-08",91.050003,84.3,84.7,1.8,32580,{"date":1913,"open":1755,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1767,"transactions":9,"vwap":1916},"2025-12-05",89.35,80.7,83.2,-10.55,-11.25,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1177,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-04",97.4,98.35,90,93.75,-1.83,31880,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-03",94.5,97.825,93.25,95.5,4.25,4.66,38120,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-02",83.15,93.85,82.5,91.25,16.95,22.81,49400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1770,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1770},"2025-12-01",77.25,78,72.5,-16.65,-18.31,62340,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-28",99.95,100.65,90.65,90.95,-8.7,-8.73,45120,{"date":1963,"open":1964,"high":1965,"low":1923,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-26",91.65,102.35,99.65,6.9,7.44,48500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1553,"percent_change":1484,"volume":1976,"transactions":9,"vwap":1975},"2025-11-25",90.099998,92.825,86.15,92.75,35700,{"date":1978,"open":1728,"high":1979,"low":1980,"close":1687,"change":1981,"percent_change":559,"volume":1982,"transactions":9,"vwap":1687},"2025-11-24",94.85,81.25,14.75,80800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-21",78.75,84.195,75.025002,79.8,-8.75,-9.88,102200,{"date":1993,"open":1922,"high":1922,"low":1994,"close":1688,"change":1212,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1688},"2025-11-20",85.15,0.74,74320,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-19",92.35,96,84.45,87.9,-11.45,-11.52,48920,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-18",96.15,100.55,94.48,99.35,14.25,16.75,29020,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-17",95.25,103.4,82.785,85.099998,-13.2,-13.43,63780,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1368,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-14",97.15,104.95,95.95,98.3,-4.33,54000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-13",120.35,124.425,100.205,102.75,-17.55,-14.59,53900,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-12",131.35001,116.15,120.3,-4.8,-3.84,47480,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-11",135.8,135.95,124.35,125.099998,-19.45,-13.46,28740,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":808,"volume":2065,"transactions":9,"vwap":2063},"2025-11-10",145.55,145.8,140.10001,144.55,7.15,34300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-07",119.4,139,115.71,137.39999,13.2,10.63,47200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":1004,"transactions":9,"vwap":2080},"2025-11-06",130.3,130.895,123,124.2,-12.65,-9.24,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":529,"volume":2090,"transactions":9,"vwap":2088},"2025-11-05",129.35001,138.85001,127.89,136.85001,14.55,79740,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-04",134.35001,142.64999,113.35,122.3,-19.15,-13.54,84960,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-03",164.60001,166.80499,139.39999,141.45,-49.2,-25.81,107380,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-31",188.55,194.45,183.22501,190.64999,17.65,10.2,105900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-30",191.45,192.125,171.64999,173,-29.7,-14.65,67980,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-29",221.14999,196.75,202.7,-6.2,-2.97,47520,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-28",223.5,225.2,206.64999,208.89999,-9.75,-4.46,33300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-27",219.2,226,215,218.64999,13.45,6.55,37920,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-24",205.64999,205.85001,195.95,205.2,4.1,2.04,40840,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1335,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-23",199.14999,205,195.3,201.10001,12.22,33700,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-22",192,193.86,172.64999,179.2,-31.2,-14.83,80440,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-21",193.45,217.56,189.85001,210.39999,12.2,6.16,75340,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-20",205.5,207,192.35001,198.2,13.15,7.11,43260,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-17",181.7,191.39999,173.5,185.050003,-6.1,-3.19,87220,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-16",216.39999,220.47501,189.60001,191.14999,-21.7,-10.19,67100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1522,"volume":2222,"transactions":9,"vwap":2220},"2025-10-15",228.45,235.785,211.27,212.85001,-9.45,35140,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-14",211,240.89999,205.60001,222.3,-20.5,-8.44,107060,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-13",208.45,247.39999,242.8,4.55,1.91,120600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-10",280.35001,286.20001,234.55,238.25,-32,-11.84,54420,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-09",289.5,267.35001,270.25,-29.6,-9.87,29500,{"date":2258,"open":2259,"high":24,"low":2260,"close":2261,"change":875,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-08",279.79999,273.45001,299.85001,6.63,38760,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-07",307.89999,308.25,278.049988,281.20001,-38.4,-12.02,48140,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-06",316.35001,324.32501,312.29999,319.60001,5.9,1.88,38240,{"date":2283,"open":2284,"high":678,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-03",308.39999,298.75,313.70001,-0.15,-0.05,45260,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-02",296.39999,317.70001,288.16,313.85001,31.5,11.16,32300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1351,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-10-01",279.29999,283.20001,275.60001,282.35001,9.18,38140,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":725,"volume":2314,"transactions":9,"vwap":2312},"2025-09-30",257.54999,260.72501,247.64999,258.60001,-12.55,37720,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1281,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-29",253.95,274.10001,252.75,271.14999,12.28,42140,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-26",225.89999,246.25,223.55,241.5,7.1,3.03,77000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-25",241.95,249.5,224.3,234.39999,-39.7,-14.48,58680,{"date":2342,"open":2253,"high":2343,"low":2344,"close":2318,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2318},"2025-09-24",281.16501,269.5,-3.7,-1.33,36600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-23",290.54999,296.5,277.45001,277.79999,-7.25,-2.54,37140,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-22",304.10001,306.29999,283.89999,285.049988,-56.05,-16.43,62760,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-19",357.5,362.19501,339.20001,341.10001,-39.45,-10.37,55900,{"date":2376,"open":2377,"high":175,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-18",376.70001,370.75,380.54999,29.05,8.26,60660,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":646,"percent_change":1074,"volume":2389,"transactions":9,"vwap":2388},"2025-09-17",342.049988,351.95001,332.5,351.5,41320,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-16",343.79999,360,331.64999,350.89999,15,4.47,29300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-15",346.70001,350.29999,328.25,335.89999,-27.2,-7.49,42420,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2194,"volume":2415,"transactions":9,"vwap":2413},"2025-09-12",357.85001,364.60001,353.45001,363.10001,42.2,63900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":1109,"transactions":9,"vwap":2421},"2025-09-11",320,327.5,318.54501,320.89999,13.25,4.31,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2012,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-10",312.95001,319.45001,304.45499,307.64999,4.86,32160,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":156,"volume":2439,"transactions":9,"vwap":2437},"2025-09-09",297.45001,300.10001,281.39999,293.39999,-0.7,26380,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":334,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-08",290.14999,296.45001,285.255,294.10001,10.67,54600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-05",275.54999,278.14999,255.92999,265.75,9.4,3.67,19140,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-04",273.10001,273.64999,256.35001,-23.4,-8.36,17040,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1192,"volume":2472,"transactions":9,"vwap":2470},"2025-09-03",278.79999,287.049988,276,279.75,12.95,31900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1346,"volume":2480,"transactions":9,"vwap":2478},"2025-09-02",250.89999,270.95001,248.35001,266.79999,6.2,33160,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-29",282.85001,284.5,255.10001,260.60001,-21.6,-7.65,30540,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-28",295.5,299,273.86499,282.20001,9.6,3.52,42620,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-27",265.39999,285.95001,262.39999,272.60001,22.125,8.83,50760,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-26",229.75,250.64999,226.64999,250.47501,12.775,5.37,34520,{"date":2518,"open":2319,"high":2519,"low":2520,"close":2521,"change":2055,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-25",257.95001,235.64999,237.7,-7.56,27880,{"date":2525,"open":2234,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-22",259.39999,206.955,257.14999,44.95,21.18,47620,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-21",224.45,229.050003,211.575,212.2,-19.85,-8.55,34280,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1551,"percent_change":25,"volume":2547,"transactions":9,"vwap":2546},"2025-08-20",215.85001,233.14999,208.050003,232.050003,52220,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2488,"volume":2555,"transactions":9,"vwap":2553},"2025-08-19",221.10001,222.53999,203.85001,205.35001,-17,23360,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1267,"percent_change":1219,"volume":2562,"transactions":9,"vwap":2561},"2025-08-18",221,229,216.16,222.35001,20120,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1626,"volume":2570,"transactions":9,"vwap":2568},"2025-08-15",248.89999,249.64999,223.39999,224.7,-24.15,23760,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-14",248.64999,265,244.10001,248.85001,-26.65,-9.67,43740,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1374,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-08-13",278.45001,282.14999,255.39999,275.5,12.66,54740,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-12",213.64999,246.14999,209.25,244.55,34.1,16.2,31080,{"date":2598,"open":2599,"high":639,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-11",213.3,208.39999,210.45,-6.05,-2.79,17260,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-08",211.2,218.45,206.39999,216.5,15.8,7.87,17280,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1933,"volume":2621,"transactions":9,"vwap":2619},"2025-08-07",200.89999,201.89999,189.3,200.7,8.19,11160,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-06",183.60001,196.45,182.60001,192.50999,12.06,6.68,13120,{"date":2632,"open":2200,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-05",192.45,179.55,180.45,-7.75,-4.12,8120,{"date":2640,"open":2641,"high":2642,"low":2626,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-08-04",182.64999,197.050003,188.2,-1.15,-0.61,13400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-01",195.5,197.77499,186.265,189.35001,-21.4,-10.15,17080,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1663,"percent_change":1246,"volume":2662,"transactions":9,"vwap":2661},"2025-07-31",216.7,222.39999,209.97501,210.75,17500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-30",216.14999,225.3,200.050003,213.85001,-12.8,-5.65,23920,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2512,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2512},"2025-07-29",237,237.39999,219.10001,-12.25,-5.13,22380,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-28",252.95,255.87,235.61,238.89999,6.8,2.93,26120,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-25",230,234.39,218.55,232.10001,-18.95,-7.55,31100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-24",249.2,261.25,239.645,251.050003,-5.55,-2.16,22240,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-23",273.39999,250,256.60001,-30.875,-10.74,74300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-22",297.95001,307.5,284.89999,287.47501,9.675,3.48,96060,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2353,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2353},"2025-07-21",268.75,290.64999,268.60001,46.6,20.16,174440,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-18",240.60001,245.5,227.050003,231.2,9.975,4.51,32200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-17",227.89999,229.19,218.10001,221.22501,-2.925,-1.3,20160,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-16",207.60001,226.125,203.55,224.14999,33.18,17.37,20260,{"date":179,"open":2760,"high":2761,"low":2202,"close":2762,"change":853,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},192.60001,197.60001,190.97,-0.85,3640]