[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLT":3,"homepage-market-summary":30,"stock-historical-SOLT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOLT","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},"2x Solana ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.893,0.6432,"Monthly",{"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},72.03,72.39,73.74,71.45,78.44,-6.41,-8.17,445409.153881,545.20001,23.28,575093.1737896056,9.3,390,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},706,451509,164800766.621191,-78.45,"2025-04-25",[183,186,196,207,217,227,238,248,259,270,281,292,302,313,324,335,346,357,368,379,390,401,412,423,432,443,454,465,476,487,497,507,517,528,539,550,561,571,581,592,602,613,623,634,645,656,666,677,687,698,709,720,731,741,752,762,773,784,795,806,817,827,838,847,856,863,871,879,888,896,903,910,919,928,937,945,954,962,969,976,984,993,1002,1011,1020,1028,1036,1044,1050,1059,1068,1076,1084,1093,1101,1110,1118,1126,1134,1142,1150,1159,1168,1177,1185,1194,1201,1210,1219,1227,1235,1244,1253,1262,1271,1280,1289,1298,1306,1314,1323,1331,1340,1348,1355,1363,1372,1381,1389,1397,1406,1415,1424,1431,1438,1447,1455,1464,1473,1482,1491,1500,1508,1515,1524,1533,1540,1547,1556,1564,1572,1581,1588,1596,1605,1613,1621,1628,1637,1642,1651,1659,1663,1671,1679,1684,1690,1698,1705,1713,1720,1727,1734,1742,1751,1760,1769,1778,1785,1792,1799,1808,1817,1825,1834,1842,1851,1858,1866,1875,1881,1890,1899,1906,1912,1918,1924,1931,1937,1946,1955,1964,1972,1978,1984,1993,1999,2007,2015,2023,2030,2037,2045,2053,2062,2068,2076,2084,2093,2101,2107,2114,2123,2132,2139,2148,2155,2164,2173,2182,2191,2200,2209,2217,2226,2235,2243,2252,2261,2270,2279,2288,2297,2306,2315,2324,2333,2341,2350,2359,2367,2375,2381,2388,2395,2404,2412,2421,2430,2438,2447,2454,2463,2472,2481,2488,2495,2502,2511,2520,2527,2536,2545,2554,2563,2572,2581,2590,2598,2605,2614,2622,2629,2637,2645,2652,2661,2668,2676,2685,2692,2698,2707,2715,2723,2732,2741,2748,2755,2762,2770,2779,2787,2795,2804,2812,2819,2828,2835,2844,2853,2861,2868,2875,2883,2892,2900,2908,2916,2925,2934,2941,2949,2956,2964,2972,2979,2986,2995,3003,3011,3018,3024,3031,3038,3046,3055,3062,3068,3076,3083,3092,3099,3107,3116,3123,3130,3139,3146,3152,3160,3168,3176,3184,3191,3198,3205,3213,3221,3227,3233,3241,3249,3256,3262],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},6593,72.6834,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",77.95,80.0579,77.6375,0.63,0.81,376980.244685,5033,78.6138,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",78.45,79.08,76.07,77.81,2.73,3.64,274372.266216,4586,77.7531,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":157,"volume":214,"transactions":215,"vwap":216},"2026-10-02",80.46,82,74,75.08,-0.18,682531.422144,9021,78.5632,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",73.68,76.5,75.26,1.3,1.76,371544.15908,5252,74.9665,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",80.68,81.33,73.755,73.96,-2.17,-2.85,499600.703989,6575,77.1102,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":73,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",79.35,79.81,74.315,76.13,0.62,476771.159084,6310,77.1385,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",77.86,78.6,74.42,75.66,-4.96,-6.15,516640.633982,7530,76.5832,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",77.94,81.6,75.985,80.62,5.95,7.97,796357.751106,11303,78.9431,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",71.27,75.36,70.835,74.67,3.5,4.92,718996.471956,7697,73.3353,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",73.92,74.6,69.2,71.17,-4.86,-6.39,689200.458784,8943,71.9045,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":162,"volume":299,"transactions":300,"vwap":301},"2026-09-22",74.44,76.66,73.14,76.03,-0.19,479255.189298,6579,75.1238,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",75,77.09,74.1,76.22,5.02,7.05,1054937.019382,14287,74.9684,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",61.86,71.25,61.72,71.2,15.01,26.71,1291235.691073,15059,66.5896,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",55.37,57.36,54.6968,56.19,3.25,6.14,386903.384227,4305,56.2152,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",52.16,53.85,50.89,52.94,0.08,0.15,355532.299221,4303,52.4845,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",56.33,56.35,50.27,52.86,-6.26,-10.59,587646.293919,7153,53.9918,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",56.74,59.88,56.62,59.12,1.49,2.59,342956.400586,4641,58.2612,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",56.61,61.94,55.94,57.63,2.66,4.84,647543.663341,7552,58.1827,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",54.85,55.893169,54.07,54.97,-3.14,-5.4,315689.620565,4777,55.0717,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",60.75,60.76,57.8,58.11,-1.1,-1.86,376597.477668,4969,59.2075,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",58.62,61,57.3801,59.21,1.86,3.24,509387.490017,6197,59.3754,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",57.06,58.1198,55.7412,57.35,-4.49,-7.26,604842.959984,7490,57.4271,{"date":424,"open":327,"high":425,"low":414,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",62.4,61.84,6.71,12.17,1113513.407396,12149,60.2505,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",54,55.5988,53.6,55.13,-0.71,-1.27,319788.249703,4503,54.7497,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",58.09,58.895,53.96,55.84,-4.33,-7.2,750210.276412,8390,56.6123,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",59.17,61.71,58.41,60.17,0.38,0.64,559601.070002,7774,59.8012,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",62.03,65.39,58.5156,59.79,-7.92,-11.7,1043061.02415,14089,61.7897,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",62.44,68.2,61.7801,67.71,14.11,26.32,1319275.864895,19420,65.2134,{"date":488,"open":489,"high":490,"low":491,"close":436,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",52.88,54.05,51.6518,-1.36,-2.47,445994.222248,7667,53.9181,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":87,"volume":504,"transactions":505,"vwap":506},"2026-08-25",53.93,55.87,53.05,54.96,1.62,828315.097704,10395,55.184,{"date":508,"open":509,"high":510,"low":339,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",52.77,54.52,53.34,5.83,12.27,992271.179838,13239,52.7738,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-21",47.33,48.7,46.39,47.51,3.63,8.27,745880.570926,11461,48.021,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-20",43.59,44.45,42.73,43.88,4.66,11.88,757944.309981,8823,43.5105,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",35.67,39.79,35.52,39.22,4.68,13.55,919483.149482,10104,38.4552,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",33.54,34.7166,33.5,34.54,1.23,3.69,315608.678686,3036,34.2697,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",32.859,33.62,33.31,0.78,2.4,263261.76879,2322,33.315,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":396,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",32.89,33.215,32.25,32.53,-3.27,190965.91636,2464,32.7744,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",33.57,33.97,32.68,33.63,0.4,1.2,122962.403599,1834,33.5078,{"date":593,"open":594,"high":584,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",33.87,32.94,33.23,0.06,0.18,173190.128655,2222,33.483,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",33.39,33.59,32.3,33.17,-0.52,-1.54,176943.60033,2223,32.924,{"date":614,"open":615,"high":616,"low":607,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",34.14,34.22,33.69,1.79,5.61,370343.449551,3568,33.6748,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",31.64,32.13,31.13,31.9,1.17,3.81,714687.561269,3658,31.8702,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-06",30.9,31.47,30.495,30.73,-1.55,-4.8,185357.958283,2124,31.0611,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-05",31.58,32.5592,31.17,32.28,0.36,1.13,210463.143222,2892,31.9563,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":341,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",31.71,32.14,31.26,31.92,0.25,257857.76437,2902,31.7969,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-08-03",30.48,32.08,30.35,31.84,0.92,2.98,145919.320408,1668,31.2645,{"date":678,"open":679,"high":680,"low":639,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",31.56,31.6,30.92,-1.59,-4.89,171187.334944,2339,31.1186,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",31.95,32.5718,31.87,32.51,1.83,5.96,225045.135475,2053,32.2568,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-29",31.46,32.27,30.64,30.68,-1.47,-4.57,465946.092234,3843,31.3178,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-28",30.91,32.36,30.37,32.15,-1.52,-4.51,231850.560917,2511,31.4993,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-27",34.07,34.9053,32.87,33.67,1.84,5.78,158741.911235,1922,33.6337,{"date":732,"open":733,"high":734,"low":680,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-24",32.39,32.47,31.83,-1.7,-5.07,254930.781425,2870,32.0871,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-23",34.38,34.74,33.253,33.53,-1.82,-5.15,369321.09554,2913,34.0766,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":157,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-22",34.97,36.43,34.9506,35.35,-0.67,247528.332733,2217,35.5436,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-21",36.15,36.3,35.17,35.59,0.23,0.65,399115.672927,3501,35.8491,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",34.51,36,33.88,35.36,2.18,6.57,316933.261959,2872,34.9648,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",32.04,33.46,31.51,33.18,-0.55,-1.63,305101.325869,3295,32.733,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-16",34.35,34.69,33.37,33.73,-1.25,-3.57,279337.679664,2487,34.0145,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-15",36.34,36.65,34.85,34.98,-0.09,-0.26,375724.334213,3415,35.6809,{"date":818,"open":819,"high":820,"low":555,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-14",35.23,35.63,35.07,1.82,5.47,292659.8064,3043,34.9184,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":836,"vwap":837},"2026-07-13",33.64,34.29,32.631,33.25,-2.48,-6.94,520686.265208,4142,33.5117,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-10",36.7,37.060001,35.060001,35.73,-0.28,-0.78,393800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-09",35.66,36.27,35.195,36.0099983,0.71,2.01,211300,{"date":857,"open":810,"high":858,"low":616,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-08",35.56,35.3,-3.85,-9.83,537800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":167,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-07-07",38.69,40.58,38.34,39.15,-1.73,378000,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-06",37.24,40.17,39.84,1.18,3.05,515600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-07-02",38.85,39.71,37.96,38.66,3.45,9.8,698600,{"date":889,"open":829,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-07-01",36.25,33.24,35.21,2.94,9.11,459200,{"date":897,"open":627,"high":898,"low":899,"close":701,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":701},"2026-06-30",32.478,30.7,-2.06,-6,446000,{"date":904,"open":659,"high":905,"low":906,"close":907,"change":364,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-29",34.53,31.021,34.33,8.16,489400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",28.17,32.365,28.15,31.74,5.6,21.42,719800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-25",27.81,27.84,24.43,26.14,-0.03,-0.11,964100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-24",28.52,28.85,25,26.17,-2.35,-8.24,457800,{"date":938,"open":939,"high":940,"low":941,"close":930,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":930},"2026-06-23",28.43,29.224,28.139,-3.42,-10.71,358900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-22",33.4,33.9,31.75,31.94,2.78,9.53,331000,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-18",31.16,28.09,29.16,-1.97,-6.33,332700,{"date":963,"open":915,"high":964,"low":965,"close":627,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":627},"2026-06-17",33.89,30.995,-2.03,-6.12,288400,{"date":970,"open":971,"high":725,"low":972,"close":973,"change":492,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-16",33.41,31.81,33.16,-3.94,278100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":309,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-15",33.35,35.19,32.79,34.52,25.66,582900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-12",27.53,29.1,27.093,27.47,-0.13,-0.47,424700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-11",26.28,27.93,26.072001,27.6,2.64,10.58,306800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-10",25.52,26.7,24.83,24.96,-1.48,-5.6,319800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-09",26.77,27.16,24.88,26.44,-1.75,-6.21,518100,{"date":1021,"open":1022,"high":939,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-08",27.67,27.395,28.19,3.2,12.81,478300,{"date":1029,"open":1030,"high":1031,"low":26,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",27.58,27.83,24.99,-4.84,-16.23,1086900,{"date":1037,"open":1038,"high":660,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-04",30.040001,29.29,29.83,-2.57,-7.93,710800,{"date":1045,"open":821,"high":1046,"low":701,"close":1047,"change":942,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-06-03",35.395,32.4,-9.55,487900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-02",39.55,39.699,34.84,35.82,-5.87,-14.08,730000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-01",40.89,41.81,39.6,41.69,-0.85,-2,521800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":925,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",41.85,43.889,40.955,42.54,-0.07,369600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":705,"volume":1083,"transactions":9,"vwap":1081},"2026-05-28",41.39,43.53,40.4,42.57,-2.04,727600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-27",44.18,45.5,43.577,44.61,0.2,0.45,436700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":131,"volume":1100,"transactions":9,"vwap":1098},"2026-05-26",45.79,47.095001,43.95,44.41,-0.99,650400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",48.66,48.718,44.775,45.4,-3.77,-7.67,397200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":407,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-21",47.15,49.41,46.36,49.17,3.93,364500,{"date":1119,"open":1095,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-20",48.26,45.2,47.31,1.9,4.18,300400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":845,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-19",45.55,46.19,44.63,45.41,-1.69,166900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1129,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1129},"2026-05-18",46.31,46.335,44.44,-5.11,-9.96,492800,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-15",52.6,50.3,51.3,-4.19,-7.55,314600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-14",53.66,56.45,52.85,55.49,2.2,4.13,380200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-13",56.07,56.205,52.431,53.29,-4.95,-8.5,641500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-12",58.3,58.785,56.582,58.24,-4.16,-6.67,419200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":425,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":425},"2026-05-11",58.65,62.569,57.75,6.74,12.11,636700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-08",50.58,55.865,50.35,55.66,4.87,9.59,539600,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":396,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-07",51.87,50.2,50.79,-2.12,428300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-06",51.0099983,52.099998,49.861,51.89,3.22,6.62,562500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-05",47.865,48.86,47.16,48.67,2.24,4.82,389800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":461,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-05-04",46.02,47.44,45.73,46.43,1.4,432500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1095,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1095},"2026-05-01",46.41,46.94,45.7,0.98,2.19,486900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-30",44.87,45.72,44.5,44.81,0.95,2.17,349800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-29",45.96,46.040001,42.95,43.86,-1.865,-4.08,677600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-28",45.31,45.89,44.77,45.725,-0.385,-0.83,325800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-27",47.27,48.07,45.53,46.11,-2.45,-5.05,605300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-24",48.76,48.89,47.71,48.56,1.32,2.79,230000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-23",47.88,48.82,46.32,47.24,-2.72,-5.44,470900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-22",51.45,52.177,49.69,49.96,3.07,6.55,912400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1008,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-21",47.96,49.67,46.59,46.89,-3.06,462500,{"date":1307,"open":1308,"high":1274,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-20",47.69,46.88,48.37,-4.06,-7.74,722600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-17",53.09,54.36,52.060001,52.43,-1.14,-2.13,1536400,{"date":1324,"open":1325,"high":1326,"low":1224,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-16",49.12,53.69,53.57,5.27,10.91,873200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-15",46.26,48.6,45.69,48.3,1.78,3.83,626800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":813,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-14",49.049999,50.77,46.33,46.52,-0.56,679700,{"date":1349,"open":1350,"high":1309,"low":1351,"close":1352,"change":492,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-13",44.99,44.71,46.78,-2.83,460100,{"date":1356,"open":1357,"high":1336,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-10",46.71,46.18,48.14,1.41,3.02,281000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-09",44.54,47.4,43.75,46.73,1.02,2.23,607400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-08",47.43,47.56,44.93,45.71,1.85,4.22,515500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1249,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1249},"2026-04-07",40.97,44.21,40.35,-0.5,-1.13,789500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1025,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-04-06",44.95,45.27,43.6,44.36,7.77,388500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-02",39.49,42.27,38.62,41.16,-5.49,-11.77,661400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-04-01",46.049999,49.77,45.11,46.65,1.305,2.88,533500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-31",43.57,46.2,42.9,45.345,0.335,0.74,708300,{"date":1425,"open":1222,"high":1426,"low":1089,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-30",47.66,45.0099983,-0.44,-0.97,494800,{"date":1432,"open":1433,"high":1352,"low":1394,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-27",46.205,45.45,-3.09,-6.37,464500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-26",51.6,52.17,48.53,48.54,-8.2,-14.45,730300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":359,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":359},"2026-03-25",58.07,58.68,55.7,4.07,7.73,239100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-24",56.060001,56.34,52.57,52.67,-3.63,-6.45,353500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-23",54.83,57.5,54.11,56.3,2.84,5.31,507200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-20",54.060001,54.29,52.5,53.46,0.32,0.6,204500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-19",52.4,53.81,51.15,53.14,-1.34,-2.46,308700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-18",55.76,55.96,53.0099983,54.48,-6.54,-10.72,630400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":167,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-17",59.68,62.3,59.15,61.02,-1.12,588900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":457,"change":1513,"percent_change":482,"volume":1514,"transactions":9,"vwap":457},"2026-03-16",60.4,62.14,58.35,7.63,931900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-13",57.099998,59.02,53.434,54.080002,2.57,4.99,854300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-12",51.78,52.692,49.49,51.51,-0.62,-1.19,344300,{"date":1534,"open":1535,"high":1487,"low":137,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-11",50.88,52.13,1.55,3.06,382900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1187,"change":1074,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1187},"2026-03-10",52.049999,53.97,49.52,-0.14,462400,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-09",49.37,51.63,48.755,50.65,1.24,2.51,438100,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1113,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1113},"2026-03-06",49.589,50.33,47.7,-5.29,-9.67,580000,{"date":1565,"open":1566,"high":1567,"low":489,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-05",56.67,57.25,54.7,-4.82,-8.1,597000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-03-04",56.15,60.77,55.39,59.52,9.75,19.59,987200,{"date":1582,"open":1583,"high":1584,"low":1230,"close":1409,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1409},"2026-03-03",48.5,52.66,-3.54,-6.64,1425400,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-03-02",48.16,56.395,53.31,7.08,15.31,626000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-27",47.58,48.38,45.682,46.23,-5.57,-10.75,307100,{"date":1606,"open":434,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-26",54.6,49.6,51.8,-4.6,-8.16,1354060,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":998,"volume":1620,"transactions":9,"vwap":1618},"2026-02-25",50.6,57.2,50,56.4,12.2,1390785,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":587,"percent_change":88,"volume":1627,"transactions":9,"vwap":1626},"2026-02-24",41.6,44.4,41,44.2,845625,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-23",46.099998,46.9,42.46,43.8,-7.8,-15.12,1363260,{"date":1638,"open":1639,"high":1144,"low":1639,"close":1440,"change":1025,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1440},"2026-02-20",49.2,6.61,1156765,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-19",46.5,49,46,48.4,0.8,1.68,999850,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":641,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-18",48.8,51,46.6,47.6,-9.16,1495100,{"date":1660,"open":1484,"high":1661,"low":1608,"close":1484,"change":1090,"percent_change":460,"volume":1662,"transactions":9,"vwap":1484},"2026-02-17",53.2,826375,{"date":1664,"open":1665,"high":1487,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-13",47.3,47,52.2,9,20.83,1517000,{"date":1672,"open":1673,"high":1653,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-12",48.2,42.8,43.2,-3.2,-6.9,1080160,{"date":1680,"open":1639,"high":1608,"low":1624,"close":1681,"change":1682,"percent_change":450,"volume":1683,"transactions":9,"vwap":1681},"2026-02-11",46.4,-3.6,1340670,{"date":1685,"open":1686,"high":1661,"low":1608,"close":1617,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1617},"2026-02-10",52,-6.8,-11.97,1114615,{"date":1691,"open":1609,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-09",58,51.2,56.8,1.6,2.9,1394135,{"date":1699,"open":1197,"high":1700,"low":1617,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",57.4,55.2,9.2,20,1912135,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1646,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1646},"2026-02-05",62.2,64,44.6,-20.6,-30.93,1510115,{"date":1714,"open":479,"high":285,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-02-04",61.6,66.6,-12.8,-16.12,1027430,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":641,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-02-03",82.8,71.8,79.4,-5.7,860150,{"date":1728,"open":1722,"high":1729,"low":1722,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-02-02",88,84.2,-24,-22.18,763950,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1480,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-30",106.4,112.22,103,108.2,0.56,552820,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-29",119,119.6,104.2,107.6,-17.6,-14.06,614950,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-28",128,128.89999,124.6,125.2,-3.8,-2.95,492030,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-27",122.8,129.60001,121,129,7,5.74,549030,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-26",120.4,125.8,119.8,122,-6.6,-5.13,339900,{"date":1779,"open":1765,"high":1780,"low":1756,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-23",135.3,128.60001,-3.4,-2.58,641095,{"date":1786,"open":1787,"high":1788,"low":1753,"close":1789,"change":386,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-22",133.2,134.7,132,-3.93,1155695,{"date":1793,"open":1794,"high":1795,"low":1756,"close":1796,"change":1766,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2026-01-21",132.60001,138.60001,137.39999,5.37,698840,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",133,135.53999,127,130.39999,-41.4,-24.1,967480,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-16",168.60001,172,160.60001,171.8,8.2,5.01,449075,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1166,"volume":1824,"transactions":9,"vwap":1822},"2026-01-15",172.8,173.39999,162.2,163.60001,-15.2,531750,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-14",175.2,181.3,173.8,178.8,8.6,5.05,600855,{"date":1835,"open":1836,"high":1813,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-13",168.8,163.8,170.2,8.8,5.45,511335,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",159,170.60001,158.8,161.39999,10.2,6.75,567630,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1610,"percent_change":1758,"volume":1857,"transactions":9,"vwap":1856},"2026-01-09",156,163.2,149.39999,151.2,501470,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":999,"volume":1865,"transactions":9,"vwap":1863},"2026-01-08",147.39999,159.2,144.60001,155.8,4,485755,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2026-01-07",154.7,157.3,148.2,151.8,-7,-4.41,398255,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1846,"change":1156,"percent_change":1225,"volume":1880,"transactions":9,"vwap":1846},"2026-01-06",167.8,169,152.60001,703015,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2026-01-05",147.60001,161.2,146.2,156.60001,14.4,10.13,604280,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2026-01-02",135.2,144.8,133.39999,142.2,14.6,11.44,597280,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-31",132.8,126.4,127.6,0,413745,{"date":1907,"open":1903,"high":1794,"low":1908,"close":1903,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1903},"2025-12-30",126.6,1.8,1.43,292740,{"date":1913,"open":1756,"high":1914,"low":1915,"close":1772,"change":1916,"percent_change":503,"volume":1917,"transactions":9,"vwap":1772},"2025-12-29",128.17999,124.2,2,312870,{"date":1919,"open":1765,"high":1765,"low":1920,"close":1921,"change":1090,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-26",120.2,123.8,0.16,476305,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":386,"percent_change":1147,"volume":1930,"transactions":9,"vwap":1929},"2025-12-24",123.4,126.8,120.8,123.6,200700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1765,"change":1090,"percent_change":1922,"volume":1936,"transactions":9,"vwap":1765},"2025-12-23",126,131.2,124,238650,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",135.60001,138.2,128.2,128.8,-5.8,-4.31,352125,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-19",131.39999,136.2,127.7,134.60001,19.2,16.64,416590,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-18",134.10001,139.8,114.6,115.4,-12,-9.42,993995,{"date":1965,"open":1966,"high":1967,"low":1929,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-17",140.60001,151.39999,127.4,-11.8,-8.48,969980,{"date":1973,"open":1974,"high":1975,"low":1939,"close":1974,"change":1976,"percent_change":1840,"volume":1977,"transactions":9,"vwap":1974},"2025-12-16",139.2,142.8,7.2,278115,{"date":1979,"open":1980,"high":1871,"low":1765,"close":1789,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1789},"2025-12-15",149.60001,-14.8,-10.08,768480,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-12",164.2,165.2,143.8,146.8,-10.2,-6.5,412810,{"date":1994,"open":1995,"high":1844,"low":1975,"close":1996,"change":1943,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-11",144.89999,157,-3.56,499150,{"date":2000,"open":1812,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-10",173,156.39999,162.8,-4.2,-2.51,617820,{"date":2008,"open":2009,"high":2010,"low":1860,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-09",148.5,178.2,167,14,9.15,667510,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":407,"volume":2022,"transactions":9,"vwap":2020},"2025-12-08",162,164.5,151,153,2.8,338660,{"date":2024,"open":1869,"high":1884,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-05",146,150.2,-18.8,-11.12,540635,{"date":2031,"open":2032,"high":2033,"low":2003,"close":1878,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1878},"2025-12-04",175.3,178.3,-3,-1.74,381250,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1811,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1811},"2025-12-03",170.3,176.7,167.60001,6.8,4.12,470175,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1987,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1987},"2025-12-02",149.8,169.8,148.8,31.4,23.47,588365,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-12-01",139,140.8,131,133.8,-30.4,-18.51,550515,{"date":2063,"open":2064,"high":2065,"low":1837,"close":1986,"change":1823,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1986},"2025-11-28",180.60001,181.56,-8.47,461720,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1619,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-26",165.3,185,161.89999,179.39999,7.3,626495,{"date":2077,"open":2003,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-25",168.2,155.60001,167.2,-4,-2.34,434195,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-24",148.7,172.10001,147.2,171.2,26.6,18.4,543350,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1862,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1862},"2025-11-21",143,152.7,135.78,-15.8,-9.85,970780,{"date":2102,"open":2010,"high":1830,"low":2103,"close":2104,"change":588,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-20",154,160.39999,0.75,708675,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1861,"change":1710,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1861},"2025-11-19",166.89999,174.60001,152.39999,-11.46,510070,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-18",174.2,182.60001,170.32001,179.8,26,16.91,510515,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-17",172.2,187.2,150,153.8,-24.4,-13.69,755365,{"date":2133,"open":2134,"high":2135,"low":2125,"close":2010,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2010},"2025-11-14",175.8,190.059998,-7.6,-4.09,546375,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-13",217.60001,226,181,185.8,-31.4,-14.46,587620,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1311,"volume":2154,"transactions":9,"vwap":2152},"2025-11-12",237.8,210.5,217.2,-9.2,439895,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-11",246.39999,246.52,224.8,226.39999,-35.2,-13.46,446080,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-10",263.20001,263.60001,253.39999,261.60001,13,5.23,401175,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-07",216.60001,251.60001,209.10001,248.60001,23.2,10.29,432765,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-11-06",236,237,221,225.39999,-22,-8.89,419145,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-11-05",234,251.8,231.60001,247.39999,26.2,11.84,569115,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-04",241.60001,259,206,221.2,-34.2,-13.39,1097830,{"date":2210,"open":2211,"high":2212,"low":2194,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-11-03",298.32001,302.79999,255.39999,-89.8,-26.01,1045715,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-31",339.39999,352,331.39999,345.20001,32.6,10.43,289815,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-30",345.79999,347,310.89999,312.60001,-54,-14.73,601245,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1969,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-29",399.60001,400.60001,354.20001,366.60001,-3.12,600660,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-28",405.20001,408.79999,373.89999,378.39999,-18.4,-4.64,431390,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-27",397.39999,409.29999,389.79999,396.79999,25.8,6.95,389210,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-24",372,372.79999,354,371,7.6,2.09,311140,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-23",360.39999,372.39999,352.39999,363.39999,38.8,11.95,431225,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-22",347.20001,351.20001,315.29999,324.60001,-55.2,-14.53,607205,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-21",349.20001,394.60001,340.79999,379.79999,20.6,5.73,617260,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-20",372.20001,375,347.5,359.20001,24.8,7.42,338325,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-17",329.60001,347.39999,313.70001,334.39999,-11.2,-3.24,489145,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-16",392,399.20001,342.39999,345.60001,-39.8,-10.33,531430,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-15",414.20001,427.39999,383,385.39999,-16.2,-4.03,468880,{"date":2334,"open":2335,"high":2336,"low":2263,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-14",382,437.39999,401.60001,-37.8,-8.6,588430,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-13",378.60001,448.20001,377.39999,439.39999,10.4,2.42,717245,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-10",508.79999,517.79999,421.20001,429,-60.2,-12.31,699730,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2232,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-10-09",523.59998,523.79999,482.20001,489.20001,-9.94,358970,{"date":2368,"open":2369,"high":25,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-10-08",507.60001,494.20001,543.20001,35.6,7.01,293255,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2369,"change":2379,"percent_change":1961,"volume":2380,"transactions":9,"vwap":2369},"2025-10-07",558.59998,502.60001,-69.2,488535,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1839,"percent_change":1537,"volume":2387,"transactions":9,"vwap":2386},"2025-10-06",572.099976,588.79999,564,576.79999,325065,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":174,"percent_change":598,"volume":2394,"transactions":9,"vwap":2393},"2025-10-03",556.59998,589.21997,539.40002,568,416035,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-10-02",538,574.97998,520.40002,567,56,10.96,411685,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1615,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-10-01",505.5,514.59998,497.60001,511,10.99,385970,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-30",458.39999,465.79999,439.29999,460.39999,-23.8,-4.92,301155,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-29",452.20001,490.70001,451.26001,484.20001,54.8,12.76,424430,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1619,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-26",402.20001,439,395.39999,429.39999,2.92,434570,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-25",431.60001,444.79999,397.60001,417.20001,-72.2,-14.75,586285,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1009,"percent_change":1387,"volume":2453,"transactions":9,"vwap":2452},"2025-09-24",482.79999,502,479.89999,489.39999,268845,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-23",518,528.40002,493.39999,495,-11.6,-2.29,285365,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-22",542.20001,546.58002,506,506.60001,-101.4,-16.68,399710,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-19",637.79999,646.20001,605.29999,608,-69.6,-10.27,333165,{"date":2482,"open":2483,"high":177,"low":2484,"close":2485,"change":1197,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-18",672,658.79999,677.59998,8,426445,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":567,"percent_change":460,"volume":2494,"transactions":9,"vwap":2493},"2025-09-17",609.40002,629,592.90002,627.40002,351095,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2303,"percent_change":1157,"volume":2501,"transactions":9,"vwap":2500},"2025-09-16",611.59998,641.96002,590.20001,625,316790,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-15",617.20001,624.59998,583.20001,600.20001,-48,-7.41,475835,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-09-12",638.59998,650.79999,629.59998,648.20001,73.8,12.85,431415,{"date":2521,"open":2522,"high":2523,"low":2400,"close":2524,"change":2525,"percent_change":1815,"volume":2526,"transactions":9,"vwap":2524},"2025-09-11",571.59998,585.40002,574.40002,27.4,318765,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-10",559,570.59998,543,547,23.6,4.51,430850,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-09-09",530.20001,535.59998,500.5,523.40002,-2.6,-0.49,339775,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-09-08",517.40002,530.59998,509.28,526,53,11.21,495115,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-09-05",490.20001,495.20001,455,473,15.4,3.37,298935,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-09-04",485.79999,487.60001,455.20001,457.60001,-41,-8.22,195890,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-09-03",499.39999,512.20001,490.79999,498.60001,21.6,4.53,224075,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-09-02",446,484,442,477,13.4,2.89,305215,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2338,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-29",504.79999,510.39999,454.79999,463.60001,-7.54,503015,{"date":2599,"open":2457,"high":2600,"low":2601,"close":2602,"change":1896,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-28",534.59998,488.39999,501.39999,3,514145,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-27",472.39999,511.60001,467,486.79999,39.4,8.81,588515,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2303,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-26",408.20001,447.60001,402.39999,447.39999,5.87,272025,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":65,"percent_change":1042,"volume":2628,"transactions":9,"vwap":2627},"2025-08-25",451.79999,460.20001,419,422.60001,392890,{"date":2630,"open":2264,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-08-22",463.20001,369.39999,459,80,21.11,435960,{"date":2638,"open":2639,"high":2616,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-08-21",400.79999,377.79999,379,-35,-8.45,170420,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1666,"percent_change":1026,"volume":2651,"transactions":9,"vwap":2650},"2025-08-20",385.76001,415.79999,370.79999,414,198035,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-19",395.20001,398.66,363.20001,367,-30.6,-7.7,164865,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2442,"change":1676,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2442},"2025-08-18",394,408.60001,386,-0.8,160590,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2639,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2639},"2025-08-15",445.39999,447.20001,398.20001,-43.2,-9.73,267365,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-08-14",443.79999,474.57999,433.39999,444,-46.6,-9.5,484755,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1144,"percent_change":2691,"volume":1027,"transactions":9,"vwap":2690},"2025-08-13",496.39999,503.79999,454.60001,490.60001,12.01,{"date":2693,"open":2335,"high":2694,"low":2263,"close":2695,"change":1715,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-08-12",439.79999,438,16.37,303290,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-08-11",381.29999,398.60001,371.39999,376.39999,-9.4,-2.44,180965,{"date":2708,"open":2640,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-08-08",390.5,367.20001,385.79999,29,8.13,172670,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2170,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-08-07",358.79999,361.20001,337.60001,356.79999,3.78,114470,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-08-06",325.60001,348.79999,321.23999,343.79999,23,7.17,101490,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-08-05",340,342.79999,318.79999,320.79999,-12.6,-3.78,113825,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2542,"percent_change":95,"volume":2747,"transactions":9,"vwap":2746},"2025-08-04",323.79999,350.57999,323.079987,333.39999,151435,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2321,"percent_change":353,"volume":2754,"transactions":9,"vwap":2753},"2025-08-01",346.39999,351.39999,328.79999,336,167205,{"date":2756,"open":2757,"high":2434,"low":2758,"close":2759,"change":2760,"percent_change":492,"volume":2761,"transactions":9,"vwap":2759},"2025-07-31",384.39999,373,375.79999,-5.2,114615,{"date":2763,"open":2764,"high":2337,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-30",385.60001,354.28,381,-23.6,-5.83,177970,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-29",422.20001,424.10001,391.39999,404.60001,-22.4,-5.25,137675,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2012,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-07-28",450.39999,456.60001,417.79999,427,3.39,173820,{"date":2788,"open":2789,"high":2783,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-25",409,387.39999,413,-33.8,-7.56,197530,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-24",441.20001,467.39999,425.39999,446.79999,-10.6,-2.32,238765,{"date":2805,"open":2806,"high":2807,"low":2433,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-23",482.5,485.23999,457.39999,-55.4,-10.8,367020,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2090,"percent_change":823,"volume":2818,"transactions":9,"vwap":2817},"2025-07-22",520,537,494.60001,512.79999,388020,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-21",469.79999,506.5,468.29999,486.20001,81,19.99,414645,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2245,"change":1703,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2245},"2025-07-18",418.20001,425.60001,394.20001,5.19,190990,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-07-17",395.60001,396.76001,377.079987,385.20001,-5,-1.28,178140,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-07-16",361,393.20001,353,390.20001,58.4,17.6,158625,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1569,"volume":2860,"transactions":9,"vwap":2858},"2025-07-15",335,346.79999,318.39999,331.79999,-16.8,121830,{"date":2862,"open":2863,"high":2864,"low":2319,"close":2865,"change":2542,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-07-14",362.60001,369.20001,348.60001,-0.74,124770,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2282,"change":2179,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2282},"2025-07-11",354.89999,366.79999,338.10001,7.07,124955,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1814,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-07-10",324.39999,336.20001,314.20001,328,2.56,69975,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-07-09",308.39999,322.39999,302.5,319.79999,22.2,7.46,64545,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":886,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-07-08",299.60001,302.39999,289.5,297.60001,3.41,36995,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1687,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-07-07",300.20001,304.79999,286,287.79999,-2.31,51135,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2153,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-07-03",304.60001,312.78,292,294.60001,-3.03,56960,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-07-02",287,305.78,285,303.79999,28,10.15,56580,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-07-01",288,292.20001,275,275.79999,-52.2,-15.91,59935,{"date":2935,"open":2910,"high":2936,"low":2937,"close":2880,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2880},"2025-06-30",337,298.39999,59.2,22.02,90380,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":758,"volume":2948,"transactions":9,"vwap":2946},"2025-06-27",268.20001,279.60001,261.79999,268.79999,-1.8,33705,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1990,"percent_change":1461,"volume":2955,"transactions":9,"vwap":2954},"2025-06-26",273,275.60001,265.60001,270.60001,28360,{"date":2957,"open":2958,"high":2959,"low":2951,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-06-25",291.39999,293,280.79999,4.6,1.67,30255,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2170,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-24",278.20001,287.20001,273.60001,276.20001,4.94,38045,{"date":2973,"open":2974,"high":2167,"low":2975,"close":2166,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2166},"2025-06-23",241.2,229,-1.2,-0.45,71870,{"date":2980,"open":2981,"high":2981,"low":2178,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-06-20",293.79999,264.39999,-19.4,-6.84,55860,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-06-18",281,291.60001,280,283.79999,-17.4,-5.78,47980,{"date":2996,"open":2997,"high":2998,"low":2918,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-17",306.60001,308.79999,301.20001,-37.6,-11.1,62420,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":1608,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-06-16",328.60001,342,328.20001,338.79999,17.15,39185,{"date":3012,"open":2927,"high":3013,"low":3014,"close":3015,"change":1805,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-06-13",303.20001,284.10001,289.20001,-12.52,69410,{"date":3019,"open":3020,"high":2720,"low":3005,"close":3021,"change":3022,"percent_change":1562,"volume":3023,"transactions":9,"vwap":3021},"2025-06-12",345.39999,330.60001,-35.4,31135,{"date":3025,"open":3026,"high":3027,"low":173,"close":3028,"change":2841,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-06-11",387.20001,391.48001,366,-1.35,45050,{"date":3032,"open":3033,"high":3034,"low":3035,"close":2266,"change":3036,"percent_change":2923,"volume":3037,"transactions":9,"vwap":2266},"2025-06-10",360,379.20001,338.60001,34.2,34290,{"date":3039,"open":3040,"high":3041,"low":2725,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-06-09",332.20001,341.39999,336.79999,28.2,9.14,18860,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-06-06",316.60001,321.60001,305.79999,308.60001,11,3.7,16285,{"date":3056,"open":3057,"high":3058,"low":2896,"close":2897,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":2897},"2025-06-05",333.20001,334,-40.8,-12.06,42585,{"date":3063,"open":3041,"high":2290,"low":2311,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-06-04",338.39999,-24.6,-6.78,18620,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":2223,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-06-03",366.39999,374.39999,357.019989,363,9.87,20965,{"date":3077,"open":2855,"high":3008,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-06-02",323.60001,330.39999,-32.4,-8.93,28830,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-30",368.79999,371.60001,343.89999,362.79999,-28,-7.16,23555,{"date":3093,"open":2443,"high":2443,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-05-29",386.019989,390.79999,-13.6,-3.36,16365,{"date":3100,"open":3101,"high":3102,"low":2238,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-28",424,427.56,404.39999,-34.4,-7.84,29370,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-27",453.60001,454,432,438.79999,-12.4,-2.75,26725,{"date":3117,"open":3118,"high":3119,"low":2681,"close":3120,"change":3121,"percent_change":1648,"volume":3122,"transactions":9,"vwap":3120},"2025-05-23",445.20001,476.56,451.20001,3.6,40165,{"date":3124,"open":3125,"high":3126,"low":3127,"close":2617,"change":2050,"percent_change":3128,"volume":3129,"transactions":9,"vwap":2617},"2025-05-22",450,458.85999,443,7.54,39735,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-21",402.79999,432.79999,387.019989,416.20001,17.2,4.31,49235,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1766,"percent_change":618,"volume":3145,"transactions":9,"vwap":3144},"2025-05-20",391.20001,403.26001,382.66,399,12985,{"date":3147,"open":2657,"high":3148,"low":3149,"close":2317,"change":3150,"percent_change":901,"volume":3151,"transactions":9,"vwap":2317},"2025-05-19",396,365.79999,-25,21695,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":28,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-16",423,428.89999,408.42001,417,2.28,19360,{"date":3161,"open":3157,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-05-15",433,395,407.70001,-38.9,-8.71,30975,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1725,"volume":3175,"transactions":9,"vwap":3173},"2025-05-14",459.60001,466.78,426.39999,446.60001,-27,19450,{"date":3177,"open":3112,"high":3178,"low":3179,"close":3180,"change":3181,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3180},"2025-05-13",483.39999,423.60001,473.60001,55.8,13.36,24400,{"date":3185,"open":3186,"high":3187,"low":3188,"close":2783,"change":1610,"percent_change":3189,"volume":3190,"transactions":9,"vwap":2783},"2025-05-12",447.79999,469.45999,406.78,-1.09,26000,{"date":3192,"open":3193,"high":3194,"low":2337,"close":3195,"change":2551,"percent_change":3196,"volume":3197,"transactions":9,"vwap":3195},"2025-05-09",421,429.17999,422.39999,14.35,24655,{"date":3199,"open":3200,"high":3201,"low":3006,"close":2632,"change":3202,"percent_change":3203,"volume":3204,"transactions":9,"vwap":2632},"2025-05-08",346.57999,378.79999,63.2,20.64,24205,{"date":3206,"open":3207,"high":3208,"low":3209,"close":3210,"change":3121,"percent_change":3211,"volume":3212,"transactions":9,"vwap":3210},"2025-05-07",310.39999,314.39999,302.20001,306.20001,1.19,4270,{"date":3214,"open":3215,"high":3216,"low":3015,"close":3217,"change":3218,"percent_change":3219,"volume":3220,"transactions":9,"vwap":3217},"2025-05-06",289.60001,304.16,302.60001,-7.4,-2.39,8690,{"date":3222,"open":3223,"high":2231,"low":3224,"close":3225,"change":1444,"percent_change":1783,"volume":3226,"transactions":9,"vwap":3225},"2025-05-05",300.60001,297.73999,310,8345,{"date":3228,"open":2752,"high":3058,"low":3229,"close":3230,"change":2704,"percent_change":3231,"volume":3232,"transactions":9,"vwap":3230},"2025-05-02",316,318.20001,-2.87,7455,{"date":3234,"open":2878,"high":3235,"low":3236,"close":3237,"change":3238,"percent_change":3239,"volume":3240,"transactions":9,"vwap":3237},"2025-05-01",343.17999,326.10001,327.60001,20.4,6.64,11500,{"date":3242,"open":3243,"high":3244,"low":3245,"close":3246,"change":2859,"percent_change":3247,"volume":3248,"transactions":9,"vwap":3246},"2025-04-30",297.20001,309.98001,285.39999,307.20001,-5.19,12260,{"date":3250,"open":3251,"high":3007,"low":3252,"close":3253,"change":3053,"percent_change":3254,"volume":3255,"transactions":9,"vwap":3253},"2025-04-29",316.79999,314,324,1.16,10180,{"date":3257,"open":3237,"high":3237,"low":3258,"close":3259,"change":3260,"percent_change":1174,"volume":3261,"transactions":9,"vwap":3259},"2025-04-28",308,320.29999,-13.9,10945,{"date":181,"open":3263,"high":3264,"low":3265,"close":3266,"change":3267,"percent_change":1268,"volume":3268,"transactions":9,"vwap":3266},342.60001,354.60001,330.22,334.20001,-8.4,13030]