[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTOS":3,"homepage-market-summary":30,"stock-historical-KTOS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KTOS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kratos Defense & Security Solutions, Inc.","Nasdaq",null,"GUIDED MISSILES & SPACE VEHICLES & PARTS","Kratos Defense & Security Solutions Inc develops and fields transformative, affordable technology, platforms, and systems. The company has two segments; The Kratos Government Solutions (KGS) segment is comprised of an aggregation of KGS operating segments, including its microwave electronic products, space, training, and cybersecurity, C5ISR\u002Fmodular systems, turbine technologies, and defense and rocket support services operating segments and The Unmanned Systems segment consists of unmanned aerial, unmanned ground, unmanned seaborne and related command, control, and communications system businesses. The company derives a majority of its revenue from the Kratos Government Solutions segment.","4,300","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.02,43.8,43.86,41.74,43.07,-1.05,-2.44,5456799.793794,82806,42.4099,134,4035336.414120992,0.3,6767,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},32.48,4002914,1461063439.944369,27.49,"2025-04-23",[183,184,194,204,215,226,237,248,259,269,279,290,301,312,323,334,345,355,366,377,388,398,407,418,429,439,450,461,472,482,493,503,514,524,534,545,556,567,577,587,598,609,620,631,642,653,662,673,683,692,702,713,724,734,745,754,763,772,779,788,796,800,807,814,822,831,839,848,856,865,872,878,886,893,902,911,918,926,935,943,952,958,967,975,984,993,1002,1011,1020,1028,1036,1044,1051,1058,1066,1075,1084,1092,1101,1110,1117,1126,1133,1140,1148,1156,1163,1171,1178,1187,1194,1203,1211,1219,1228,1236,1245,1253,1262,1271,1279,1286,1295,1304,1313,1321,1330,1338,1346,1355,1364,1372,1381,1390,1398,1407,1415,1424,1431,1440,1449,1458,1467,1476,1484,1493,1501,1510,1519,1526,1534,1543,1552,1561,1570,1579,1586,1595,1604,1613,1621,1628,1636,1645,1654,1663,1671,1678,1687,1696,1705,1712,1721,1728,1736,1744,1752,1761,1770,1777,1785,1794,1803,1811,1820,1829,1838,1845,1853,1862,1871,1879,1887,1896,1903,1912,1921,1930,1939,1948,1957,1965,1974,1983,1992,2000,2007,2014,2022,2030,2038,2047,2054,2062,2069,2077,2085,2092,2098,2106,2114,2123,2131,2140,2147,2155,2164,2172,2179,2188,2196,2203,2212,2219,2227,2235,2241,2249,2258,2265,2273,2281,2290,2297,2306,2313,2320,2328,2336,2343,2352,2360,2369,2377,2384,2391,2398,2406,2415,2422,2429,2437,2444,2453,2459,2468,2475,2484,2490,2497,2505,2513,2519,2527,2534,2540,2547,2555,2562,2570,2578,2587,2591,2598,2606,2611,2618,2625,2632,2638,2646,2654,2660,2668,2675,2682,2690,2697,2704,2711,2719,2728,2734,2740,2748,2754,2761,2768,2777,2786,2793,2801,2806,2814,2822,2829,2837,2845,2853,2861,2869,2877,2885,2893,2901,2909,2918,2926,2934,2941,2948,2955,2962,2969,2975,2982,2990,2996,3004,3012,3019,3027,3035,3043,3051,3059,3065,3072,3079,3085,3093,3101,3108,3116,3124,3131,3138,3144,3151,3156,3163,3170,3176,3184,3190],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",43.3,43.51,42.125,0.25,0.58,4437020.317463,72751,42.9311,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":28,"volume":201,"transactions":202,"vwap":203},"2026-10-01",43.035,43.5,41.83,42.82,0.13,4765502.924545,69289,42.7876,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",43.275,44.17,42.46,42.69,-0.36,-0.84,5325798.487821,72712,43.2686,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",44.62,44.84,42.985,43.05,-1.02,-2.31,5085029.500744,77091,43.4671,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",44.97,45.22,43.91,44.07,-1.55,-3.4,4558263.385123,66261,44.3864,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",46.97,47.45,45.31,45.62,-1.4,-2.98,3190723.787342,58717,45.9229,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",45.452,47.36,44.81,47.02,0.86,1.86,4679992.145449,61813,46.4163,{"date":260,"open":239,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",47.915,46.08,46.16,-0.81,-1.72,3044258.109624,63058,46.8043,{"date":270,"open":271,"high":272,"low":273,"close":239,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",49.535,49.68,45.94,-1.62,-3.33,6127371.828315,82095,47.0169,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",48.22,49.3925,47.75,48.59,1.13,2.38,3486228.215837,56319,48.7626,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",48.19,48.55,46.83,47.46,-0.2,-0.42,5654343.162861,42442,47.4645,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",48.3,49.3,47.6,47.66,0.07,0.15,3637160.341572,59780,48.0632,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",47.475,47.69,45.89,47.59,-0.03,-0.06,3980782.377933,67614,47.0418,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",48.67,49.46,46.5625,47.62,0.04,0.08,4276654.732035,62099,47.937,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",45.76,48.08,45.72,47.58,0.89,1.91,3151840.708272,62549,47.3212,{"date":346,"open":239,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",47.19,45.465,46.69,-0.29,-0.62,4070160.943596,79612,46.3418,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",46.99,48.7,46.3101,46.98,0.24,0.51,3414784.643766,53702,47.2458,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",48.15,48.6338,46.33,46.74,-1.46,-3.03,4585427.109691,64067,46.8017,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",48.32,50.05,48.1,48.2,0.38,0.79,2780178.347357,51371,48.6967,{"date":389,"open":283,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",48.6661,47.13,47.82,-0.28,-0.58,2827552.832512,48910,47.7782,{"date":399,"open":400,"high":401,"low":402,"close":381,"change":403,"percent_change":157,"volume":404,"transactions":405,"vwap":406},"2026-09-03",48.76,49.16,46.92,0.32,3890166.356795,58675,47.9159,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",49.2,49.59,47.05,47.78,-1.56,-3.16,4058289.740447,58750,47.9363,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",50.19,51.8,48.96,49.34,-1.64,-3.22,3703189.971777,53446,49.6034,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":221,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",51.695,52.025,50.58,50.98,-1.96,2152459.055741,37463,51.0145,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",53.51,53.7718,51.37,52,-1.69,-3.15,1974825.583301,42008,52.1806,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",53,54.09,52.38,53.69,0.76,1.44,2137260.836364,37011,53.4303,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",52.4,54.285,52.2734,52.93,0.29,0.55,1990897.051588,36710,53.0352,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":264,"volume":479,"transactions":480,"vwap":481},"2026-08-25",53.48,53.85,52.03,52.64,-0.43,2337313.138845,43083,52.8531,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",56.16,56.7,52.83,53.07,-4.1,-7.17,3441619.365025,57923,53.7642,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":126,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",56.62,58.6,56.5001,57.17,1.76,3148339.749375,51487,57.5962,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",59.87,60.09,55.25,56.18,-4.38,-7.23,4538045.890969,69703,56.5794,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":222,"volume":521,"transactions":522,"vwap":523},"2026-08-19",61.99,62,58.75,60.56,-1.43,2835601.713379,52850,60.5411,{"date":525,"open":526,"high":527,"low":528,"close":516,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",61.23,64.15,61,-1.3,-2.05,2753720.720334,51095,62.3908,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",64.5,65.09,62.88,63.29,-1.29,-2,3432087.919259,54692,63.5571,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",66,67.1,62.65,64.58,1.79,2.85,5432156.320285,93768,64.4042,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",63.5,64.75,61.84,62.79,-1.03,-1.61,2555419.420325,51660,63.0714,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":131,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",63.85,64.22,62.1,63.82,0.14,3378972.07936,70599,63.3139,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":136,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",62.085,63.83,61.3422,63.73,2.1,3009471.526676,61885,62.9611,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",60.9,63.17,58.9,62.42,1.65,2.72,4536599.299844,79314,61.9968,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",57.97,61.09,56.25,60.77,3.36,5.85,4753466.948932,81799,59.299,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",54.41,59.095,54.04,57.41,2.07,3.74,5233259.492136,96973,57.5948,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",58.87,62.34,54.51,55.34,3.47,6.69,9150413.785712,130402,56.5123,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",50.725,52.27,50.34,51.87,2.66,5.41,5893965.079684,82394,51.8607,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",46.6,49.42,45.9,49.21,2.61,5.6,3139629.298779,56317,48.5428,{"date":654,"open":655,"high":402,"low":656,"close":644,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",46.18,44.5,0.43,0.93,2314250.882645,42256,46.2181,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",44.255,46.41,43.09,46.17,2.29,5.22,3206399.63028,55463,45.2025,{"date":674,"open":325,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",48.8726,43.7501,43.88,-4.76,-9.79,3897641.854513,65213,45.3317,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":264,"percent_change":424,"volume":689,"transactions":690,"vwap":691},"2026-07-28",48.93,49,46.44,48.64,2432939.06522,39892,47.9084,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":583,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",47.85,49.72,46.78,49.45,4.44,2746867.604049,39970,48.9728,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",49.35,49.7099,47.2151,47.35,-2.09,-4.23,2832496.328096,44890,48.0093,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",48,51.49,47.965,49.44,1.55,3.24,4775718.079027,64328,49.9017,{"date":725,"open":726,"high":727,"low":412,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",48.04,49.395,47.89,-0.32,-0.66,2059206.133467,36237,48.3346,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",46.09,48.9199,45.6,48.21,2.27,4.94,3357946.668188,50837,47.8083,{"date":746,"open":747,"high":748,"low":749,"close":273,"change":750,"percent_change":296,"volume":751,"transactions":752,"vwap":753},"2026-07-20",46.24,47.4,45.7246,-0.09,2739929.6583,45204,46.2608,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",46.07,47.25,45.58,46.029999,-0.93,-1.98,5609300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-16",49.02,49.13,46.31,46.96,-2.72,-5.48,3162600,{"date":773,"open":774,"high":775,"low":401,"close":272,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":272},"2026-07-15",51.79,54.22,-0.68,-1.35,4931200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-14",48.91,50.48,48.26,50.36,3.4,7.24,5195200,{"date":789,"open":790,"high":791,"low":792,"close":768,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":768},"2026-07-13",48.48,49.080002,46.34,-1.23,-2.55,3532200,{"date":797,"open":686,"high":304,"low":798,"close":292,"change":730,"percent_change":777,"volume":799,"transactions":9,"vwap":292},"2026-07-10",47.56,2377000,{"date":801,"open":802,"high":782,"low":739,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",49.9,48.85,-1.53,-3.04,3209400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":329,"percent_change":330,"volume":813,"transactions":9,"vwap":812},"2026-07-08",50.21,51.81,49.66,50.38,3432800,{"date":815,"open":816,"high":817,"low":818,"close":635,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":635},"2026-07-07",53.73,54.52,49.76,-3.2,-5.98,3634200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",55.07,55.35,52.87,53.54,-1.81,-3.27,3801600,{"date":832,"open":833,"high":834,"low":835,"close":825,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":825},"2026-07-02",55.39,58.88,54.080002,2.31,4.36,6702400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",50.29,54.13,49.74,53.040001,3.18,6.38,8241400,{"date":849,"open":850,"high":851,"low":325,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",50.11,51.47,49.86,2.91,6.2,5655300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",48.35,48.89,46.42,46.95,-0.26,-0.55,5764000,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":340,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-26",46.040001,49.19,47.21,1.92,28199200,{"date":873,"open":748,"high":412,"low":874,"close":875,"change":876,"percent_change":233,"volume":877,"transactions":9,"vwap":875},"2026-06-25",46.0099983,46.32,-1.63,5279100,{"date":879,"open":880,"high":881,"low":412,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",50.18,50.79,47.95,-2.85,-5.61,3560300,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":350,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-23",50.060001,52.34,50.8,-0.57,3683300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",53.77,54.15,50.68,51.09,-3.12,-5.76,4661800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",56.22,56.75,52.94,54.21,-1.95,-3.47,6964900,{"date":912,"open":913,"high":914,"low":915,"close":484,"change":916,"percent_change":729,"volume":917,"transactions":9,"vwap":484},"2026-06-17",55.63,58.4,55.6,-0.18,3124900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":776,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",56.61,57.39,55.0099983,56.34,-1.19,3132700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",59.19,59.5,56.68,57.02,-0.73,-1.26,4014700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":562,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",61.49,61.7,56.91,57.75,-1.75,4625800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",54.82,58.89,54.07,58.78,3.96,7.22,3965800,{"date":953,"open":915,"high":954,"low":955,"close":945,"change":956,"percent_change":22,"volume":957,"transactions":9,"vwap":945},"2026-06-10",56.8,54.25,-1.37,2749300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",58.060001,59.3,53.31,56.19,-1.54,-2.67,3479200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":777,"volume":974,"transactions":9,"vwap":972},"2026-06-08",59.72,59.75,57.37,57.73,-0.79,3191100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",61.64,62.099998,57.5,58.52,-4.88,-7.7,3512200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",58.36,63.59,57.94,63.4,4.97,8.51,4224800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",61.62,61.85,57.9,58.43,-4.84,-7.65,5122400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",63.57,63.65,61.68,63.27,-0.22,-0.35,3585300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",64.94,66.2,61.15,63.49,-0.64,-1,6337700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":876,"volume":1027,"transactions":9,"vwap":1025},"2026-05-29",66.66,66.75,60.080002,64.13,-1.06,10066300,{"date":1029,"open":1030,"high":1031,"low":528,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",63.96,66.83,65.19,7.89,13.77,11464700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":162,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",56.98,57.36,55,57.3,0.5,3232800,{"date":1045,"open":1046,"high":961,"low":1047,"close":954,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":954},"2026-05-26",57.66,55.9,0.62,1.1,4809100,{"date":1052,"open":1053,"high":905,"low":1054,"close":508,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":508},"2026-05-22",55.29,54.46,1.51,2.76,2949100,{"date":1059,"open":1040,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",55.029999,53.81,54.67,-1.15,-2.06,2815000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",53.95,55.88,52.65,55.82,2.35,4.39,3929400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",54.24,54.59,52.78,53.47,-0.75,-1.38,2749700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":775,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":775},"2026-05-18",52.26,54.72,52.080002,2.13,4.09,3734700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",53.49,53.9,51.66,52.09,-2.76,-5.03,4048700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",52.76,55.97,52.49,54.85,2.36,4.5,5498100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":999,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-05-13",56.41,56.5,51.84,-8.44,9471900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",57.34,58.63,55.11,57.33,0.34,0.6,5095800,{"date":1127,"open":1128,"high":1129,"low":922,"close":1130,"change":1131,"percent_change":232,"volume":1132,"transactions":9,"vwap":1130},"2026-05-11",56.87,57.71,56.99,-0.9,6062800,{"date":1134,"open":1135,"high":988,"low":1136,"close":1137,"change":340,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-08",57.080002,55.73,57.89,1.56,4323600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",61.54,56.29,57,-4.52,-7.35,5909400,{"date":1149,"open":1150,"high":1151,"low":998,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",59.080002,61.74,61.52,2.21,3.73,4402500,{"date":1157,"open":1158,"high":561,"low":1159,"close":1160,"change":1161,"percent_change":709,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",62.69,58.0099983,59.31,-2.62,4267900,{"date":1164,"open":1165,"high":1025,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",62.47,61.76,61.93,-0.12,-0.19,3116200,{"date":1172,"open":1173,"high":558,"low":1174,"close":1175,"change":1018,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",63.41,60.95,62.049999,-1.59,2579800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",60.29,63.18,59.64,63.049999,3.49,5.86,3154800,{"date":1188,"open":1151,"high":1166,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",59.060001,59.56,-2.1,-3.41,3073900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",61.94,62.7,60.22,61.66,-1.5,-2.37,3274700,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",61.19,64.43,63.16,1.9,3.1,3978500,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",65.76,61.0099983,61.26,-4.26,-6.5,5132900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",68.45,68.74,63.79,65.52,-3.09,-4.5,3904600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":131,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",70.12,70.98,67.64,68.61,0.06,3093400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",70.26,70.9,67.82,68.55,-1.28,-1.83,4180600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":876,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",70.040001,71.71,68.86,69.83,-1.16,4159000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",75.43,76.89,70.41,70.99,-3.42,-4.6,7158400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",76.31,77.22,73.010002,74.41,-0.25,-0.33,2421100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":174,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",75.69,76.29,73.25,74.66,1.36,3502100,{"date":1280,"open":1276,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":308,"volume":1285,"transactions":9,"vwap":1283},"2026-04-14",76.57,72.52,73.66,0.11,2586300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",70.099998,74.099998,69.61,73.55,3.21,4.56,2564100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",68.019997,70.53,67.43,70.34,2.01,2.94,2887200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",74.2,74.5,68.28,68.33,-6.13,-8.23,3788400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":626,"volume":1320,"transactions":9,"vwap":1318},"2026-04-08",79.38,79.44,72.55,74.46,2.5,3692400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",72.25,72.9,69.8,71.96,-2.13,-2.87,2886000,{"date":1331,"open":1332,"high":1267,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-06",71.13,70.2,74.089996,6.78,10.07,4140200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":394,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",65.28,69.51,63.84,67.31,-0.39,4392500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",72.64,72.8,67.6,67.7,-2.81,-3.99,4421500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",66.9,70.97,65.55,70.51,5.23,8.01,6105300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1340,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1340},"2026-03-30",71.76,71.9,64.37,-6.66,-9.26,5501500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",74.86,76.38,71.7,71.94,-3.92,-5.17,3186000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",78.38,79.53,75.15,75.86,-4.12,-5.15,3024100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1292,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",79.79,80.94,77.31,79.98,2.49,3950000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",82.67,83.019997,75.52,77.49,-6.2,-7.41,4535600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":760,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-23",83.84,86.31,82.07,83.69,-1.1,3198200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-20",91.45,92,83.099998,84.62,-8.16,-8.79,6896800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":862,"percent_change":393,"volume":1430,"transactions":9,"vwap":1429},"2026-03-19",90.51,94.5,87.64,92.78,2404900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-18",94.41,96.88,92.66,93.040001,-2.27,-2.38,2846900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-17",90.86,95.35,90.24,95.31,5.78,6.46,3273700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-16",88.84,91.8,86.9,89.53,2,2.28,2424500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",90,91.9,87.2,87.53,-1.93,-2.16,2754000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-12",88.94,91.37,85.39,89.46,0.54,0.61,3941100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-11",87.029999,90.98,86.62,88.92,-0.04,1946900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",91.44,92.3,88.64,88.96,-3.51,-3.8,3299800,{"date":1494,"open":1495,"high":1496,"low":1462,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",87.86,93.67,92.47,5.47,6.29,5256000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",83.38,90.88,81.5,87,1.46,1.71,5385600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",88.85,89.49,82.4,85.54,-3.59,-4.03,4592800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":53,"percent_change":167,"volume":1525,"transactions":9,"vwap":1524},"2026-03-04",88.51,90.099998,85.75,89.13,3335600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":908,"volume":1533,"transactions":9,"vwap":1531},"2026-03-03",89.21,93.22,86.6,88.95,-1.77,8315500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-02",92.42,97.099998,85.33,90.72,4.54,5.27,18913800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",85.3,86.4,84,86.18,-5.96,-6.47,13317900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",87.94,92.44,86.64,92.14,3.91,4.43,2605000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-25",92.94,93.28,88.21,88.23,-2.45,-2.7,2349900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",88.75,91.74,84.040001,90.68,-3.63,-3.85,6008700,{"date":1580,"open":1581,"high":1582,"low":52,"close":1583,"change":1532,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-23",93.27,95.080002,94.31,-1.84,3365100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",105.69,106.67,95.43,96.080002,-9.59,-9.08,4631600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-19",97.71,105.91,96.98,105.67,8.46,8.7,5176800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-18",93.14,100.5,92.95,97.21,5.24,5.7,3657600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":853,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-17",88.080002,93.35,87.07,91.97,3.27,2405800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1301,"percent_change":836,"volume":1627,"transactions":9,"vwap":1626},"2026-02-13",87.24,92.24,87.019997,89.059998,1769100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":932,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",88.4,89.59,85.25,87.050003,-0.83,2276600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-11",95.91,96.55,85.019997,87.78,-5.7,-6.1,2990100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",98.82,99.5,93.21,93.48,-5.33,-5.39,2013000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",94.6,99.78,93.2,98.81,4.4,4.66,2970600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1433,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1433},"2026-02-06",89.099998,94.67,88,9.16,10.74,4227000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1632,"change":1676,"percent_change":1369,"volume":1677,"transactions":9,"vwap":1632},"2026-02-05",88.47,92.6,84.5,-6.08,3546000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",101.46,103,86.92,91.33,-12.04,-11.65,4629800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",98.6,103.49,97.15,103.37,7.21,7.5,3330100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-02",99.91,101.14,94.77,96.16,-6.85,-6.65,3802900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1388,"percent_change":678,"volume":1711,"transactions":9,"vwap":1710},"2026-01-30",105.82,108.75,101.63,103.010002,3649600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",114.88,115.2,106.089996,108.16,-4.51,-4,3343100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1652,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-28",120,109.26,112.67,-4.57,3758900,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-27",111.059998,118.14,118.059998,6.74,6.05,3101000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":658,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-26",108.7,113.67,106.77,111.32,0.84,2975000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":805,"volume":1751,"transactions":9,"vwap":1749},"2026-01-23",113.83,115.53,108.36,110.39,-3.46,4004600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-22",121.010002,121.3,111.23,113.85,-6.74,-5.59,5386400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-21",127.54,128,114.28,120.59,-8.09,-6.29,6652000,{"date":1771,"open":1772,"high":26,"low":1773,"close":1774,"change":1775,"percent_change":413,"volume":1776,"transactions":9,"vwap":1774},"2026-01-20",128.11,127,128.67999,-2.04,4618000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":80,"volume":1784,"transactions":9,"vwap":1782},"2026-01-16",125.71,132,125,130.72,6.16,4894300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-15",119.89,126.31,117.27,124.56,3.06,2.52,3611200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-14",118.5,123.96,114,121.5,1.78,1.49,4411000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":255,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-13",118.91,121.57,117.2,119.72,1.58,4116100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-12",116.85,119.63,114.5,117.86,4.16,3.66,5041400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-09",105.48,115.45,104.65,113.7,9.66,9.28,6077500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-08",99.53,109.8,98.77,104.040001,12.6,13.78,9609300,{"date":1839,"open":1840,"high":1841,"low":1426,"close":1486,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1486},"2026-01-07",92.63,95.32,-0.49,-0.53,3654900,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1455,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2026-01-06",89.89,92.029999,86.7,91.93,2.22,2910600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-05",84.91,90.11,82.13,89.93,10.64,13.42,4446500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-02",76.55,79.73,74.33,79.29,3.38,4.45,2169600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":750,"volume":1878,"transactions":9,"vwap":1876},"2025-12-31",76.8,76.97,74.88,75.91,-0.07,2331000,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-30",78.19,75.8,75.98,-1.49,-1.92,1276800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-29",76.96,78.22,76.15,77.47,-0.23,-0.3,1326400,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1437,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-26",79.91,76.099998,77.7,-2.84,1619500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-24",81.11,81.94,79.28,79.97,-2.33,-2.83,1190200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-23",80.47,83.41,79.85,82.3,0.77,0.94,2250700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-22",77,81.87,76.81,81.53,6.14,8.14,3292700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-19",71.53,75.79,71.23,75.39,3.99,5.59,4166800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-18",70.94,72.41,70.14,71.4,1.63,2.34,1496100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",73.13,74.24,69.31,69.77,-3.36,-4.59,2265800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1950,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1950},"2025-12-16",73,74.63,72.42,-1.13,-1.52,1888600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-15",76.27,76.42,73.099998,74.26,-1.7,-2.24,1748400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-12",78.93,79.4,75.2,75.96,-2.82,-3.58,1919300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-11",76.74,79.47,74.8,78.78,1.87,2.43,1646500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1168,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-10",76,78.46,73.2,76.91,-0.16,2437200,{"date":2001,"open":1281,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",79.66,76.059998,77.029999,0,2041500,{"date":2008,"open":2009,"high":2010,"low":1385,"close":2004,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-12-08",77.59,78.07,0.53,0.69,1527400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1963,"volume":2021,"transactions":9,"vwap":2019},"2025-12-05",77.69,78.13,74.76,76.5,-1.18,1545100,{"date":2023,"open":1282,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-04",78.32,72.28,77.68,4.9,6.73,2495400,{"date":2031,"open":2032,"high":1959,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-03",71.010002,69.68,72.78,1.82,2.56,2292300,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-12-02",74.12,74.6,70.87,70.96,-2.25,-3.07,2143200,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1491,"volume":2053,"transactions":9,"vwap":2051},"2025-12-01",76.6,72.93,73.21,-2.89,2436000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1899,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1899},"2025-11-28",76.23,76.49,75.010002,0.33,0.44,891100,{"date":2063,"open":1882,"high":2064,"low":2065,"close":2066,"change":111,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-26",77.17,75.31,75.77,0.96,1757200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1919,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-25",74.16,76.18,72.65,75.050003,1.27,2086900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":990,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-24",69.42,74.44,69.14,74.11,7.19,2552500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2081,"change":2090,"percent_change":594,"volume":2091,"transactions":9,"vwap":2081},"2025-11-21",66.81,69.34,64.8,1.83,3220200,{"date":2093,"open":2094,"high":2094,"low":2095,"close":1343,"change":1954,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1343},"2025-11-20",74.48,66.91,-4.75,2425600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2060,"volume":2105,"transactions":9,"vwap":2103},"2025-11-19",69.58,72.18,69.3,70.67,0.31,2079300,{"date":2107,"open":1222,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-18",71.25,67.78,70.36,0.12,0.17,2644800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-17",72.089996,72.95,68.85,70.24,-2.21,-3.05,2219600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":456,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-14",69.16,73.77,69,72.45,1.06,2458500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-13",74.94,75.9,71.31,71.69,-5.01,-6.53,2924600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1284,"percent_change":573,"volume":2146,"transactions":9,"vwap":2145},"2025-11-12",76.78,78.17,75.5,76.7,2005400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":829,"volume":2154,"transactions":9,"vwap":2152},"2025-11-11",77.73,78.99,75.89,76.59,-2.59,2194700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-10",81.43,82,77.050003,79.18,1.3,1.67,3793100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1498,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-11-07",70.3,78.35,68.65,77.88,7.55,5152200,{"date":2173,"open":2174,"high":1986,"low":2175,"close":1942,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1942},"2025-11-06",77.95,70.27,-5,-6.46,7002400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-05",82.37,82.5,75.85,77.41,-12.81,-14.2,9160200,{"date":2189,"open":1566,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-04",91.59,86.82,90.22,-0.88,-0.97,3416100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1042,"percent_change":468,"volume":2202,"transactions":9,"vwap":2201},"2025-11-03",90.83,91.72,87.95,91.099998,2492900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-31",89.5,92.15,87.91,90.6,2.3,2.6,2325100,{"date":2213,"open":1460,"high":52,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-30",88.040001,88.3,-2.91,-3.19,1757600,{"date":2220,"open":1460,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-29",93.87,89.96,91.21,1.43,1.59,2747700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1131,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-28",91.07,92.45,89.69,89.78,-0.99,1808800,{"date":2236,"open":2237,"high":1656,"low":2238,"close":1575,"change":2239,"percent_change":863,"volume":2240,"transactions":9,"vwap":1575},"2025-10-27",93.07,88.26,-0.5,2769900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":255,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-24",92.13,92.93,89.18,91.18,2.08,2745300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-23",85.2,89.95,84.87,89.32,5.02,5.95,2469600,{"date":2259,"open":1460,"high":1460,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-22",80.81,84.3,-6.32,-6.97,4516500,{"date":2266,"open":2267,"high":2268,"low":2251,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-21",87.11,90.8,90.62,3.97,4.58,3716200,{"date":2274,"open":2275,"high":2276,"low":2251,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-20",87.28,88.72,86.65,3.53,4.25,3527600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-17",84.92,86.52,81.71,83.12,-5.5,-6.21,6302600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":435,"percent_change":1465,"volume":2296,"transactions":9,"vwap":2295},"2025-10-16",91.99,92.59,88.49,88.62,4160300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-15",97.95,98.49,89.16,90.58,-4.72,-4.95,5149500,{"date":2307,"open":2308,"high":1537,"low":2309,"close":2310,"change":2311,"percent_change":221,"volume":2312,"transactions":9,"vwap":2310},"2025-10-14",93.72,90.79,95.3,-0.98,3902400,{"date":2314,"open":2315,"high":2316,"low":1666,"close":2317,"change":593,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-13",97.47,101.5,96.28,1.74,4260600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1378,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-10-10",94.7,102.65,92.9,94.63,-3.98,7345900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1758,"volume":2335,"transactions":9,"vwap":2333},"2025-10-09",107.64,112.57,96.8,98.55,-7.12,8103000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1600,"change":2341,"percent_change":341,"volume":2342,"transactions":9,"vwap":1600},"2025-10-08",103.07,106.31,101.9,1.98,4069900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-10-07",101.15,104.71,100,103.69,3.44,3.43,5802000,{"date":2353,"open":2354,"high":1681,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-06",98.35,98.019997,100.25,4.06,4.22,5021900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-03",95.69,98.12,93.86,96.19,1.16,1.22,3408300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":615,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-10-02",95,96.4,92.53,95.029999,2.23,2952200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2225,"percent_change":2318,"volume":2383,"transactions":9,"vwap":2382},"2025-10-01",90.5,93.52,88.63,92.96,3855300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1470,"change":2389,"percent_change":616,"volume":2390,"transactions":9,"vwap":1470},"2025-09-30",88.39,91.87,88.099998,3.29,4542300,{"date":2392,"open":1531,"high":2393,"low":2394,"close":1615,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1615},"2025-09-29",89.67,87.8,1.8,2.09,4535800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2247,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-26",85,86.84,84.43,86.28,2.47,3009500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-25",80,84.88,78.87,84.2,3.02,3.72,4291100,{"date":2416,"open":2417,"high":2400,"low":2418,"close":2419,"change":769,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-24",84.37,80.85,81.18,-3.24,3738100,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":845,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-23",81.099998,85.48,83.9,3.94,4998300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":319,"volume":2436,"transactions":9,"vwap":2434},"2025-09-22",80.61,82.63,79.3,80.72,-0.05,6450300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2111,"percent_change":308,"volume":2443,"transactions":9,"vwap":2442},"2025-09-19",81.52,82.31,79.9,80.77,35427700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-18",76.65,81.44,75.019997,80.65,4.91,6.48,4310100,{"date":2454,"open":2058,"high":2004,"low":2455,"close":2456,"change":2457,"percent_change":87,"volume":2458,"transactions":9,"vwap":2456},"2025-09-17",73.11,75.74,-0.61,4247200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-16",71.059998,76.62,70.83,76.35,5.61,7.93,5322900,{"date":2469,"open":2470,"high":2135,"low":2471,"close":2472,"change":2473,"percent_change":2375,"volume":2474,"transactions":9,"vwap":2472},"2025-09-15",69.45,67.9,70.74,1.54,3391900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-09-12",67.74,69.71,67.65,69.2,1.53,2.26,2539100,{"date":2485,"open":2486,"high":2081,"low":2487,"close":2488,"change":1301,"percent_change":1791,"volume":2489,"transactions":9,"vwap":2488},"2025-09-11",66.089996,65.6,67.67,2962700,{"date":2491,"open":2492,"high":1023,"low":2493,"close":2494,"change":1049,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-09-10",65.35,64.19,65.66,1.7,2774200,{"date":2498,"open":1025,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-09",64.83,62.66,64.56,0.42,0.65,2152900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":562,"volume":2512,"transactions":9,"vwap":2510},"2025-09-08",64.84,65,62.33,64.14,-0.67,2632000,{"date":2514,"open":536,"high":2515,"low":2516,"close":2517,"change":2367,"percent_change":870,"volume":2518,"transactions":9,"vwap":2517},"2025-09-05",65.29,61.4,64.81,2611200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":987,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":987},"2025-09-04",64.3,64.44,61.75,-0.91,-1.41,2812700,{"date":2528,"open":2529,"high":2530,"low":2531,"close":536,"change":1176,"percent_change":2532,"volume":2533,"transactions":9,"vwap":536},"2025-09-03",66.28,67.17,64.059998,-2.41,2147200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2486,"change":189,"percent_change":383,"volume":2539,"transactions":9,"vwap":2486},"2025-09-02",64.41,67.41,63.02,3188400,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":965,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-29",68.49,65.64,65.84,-3.9,2395800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":46,"volume":2554,"transactions":9,"vwap":2552},"2025-08-28",68.040001,68.82,67.27,68.51,0.59,2294300,{"date":2556,"open":2557,"high":1222,"low":2558,"close":2559,"change":2560,"percent_change":1169,"volume":2561,"transactions":9,"vwap":2559},"2025-08-27",68.27,66.5,67.92,-0.13,2082700,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-26",67,69.91,68.050003,1.15,1.72,2958400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":1357,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":1357},"2025-08-25",67.66,68.71,66.87,0.19,0.28,2419300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-22",64.69,67.040001,64.040001,66.71,1.93,2.98,2985500,{"date":2588,"open":2510,"high":2544,"low":2531,"close":2589,"change":362,"percent_change":384,"volume":2590,"transactions":9,"vwap":2589},"2025-08-21",64.78,2535000,{"date":2592,"open":2593,"high":2501,"low":2594,"close":2595,"change":189,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-20",62.73,60.71,64.27,0.39,3801200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2303,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-19",68.37,68.4,63.61,64.019997,-6.87,4957100,{"date":2607,"open":2608,"high":2609,"low":2581,"close":1222,"change":361,"percent_change":116,"volume":2610,"transactions":9,"vwap":1222},"2025-08-18",67.69,69.67,2493100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":351,"percent_change":1131,"volume":2617,"transactions":9,"vwap":2616},"2025-08-15",69.11,69.39,66.13,68.5,2870400,{"date":2619,"open":1333,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":1473,"volume":2624,"transactions":9,"vwap":2622},"2025-08-14",72.7,68.75,69.12,0.37,4746700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2621,"change":1344,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2621},"2025-08-13",70.17,71.11,64.89,-0.56,5177600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2081,"change":1154,"percent_change":1611,"volume":2637,"transactions":9,"vwap":2081},"2025-08-12",65.38,69.44,64.92,4295300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2481,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-08-11",65.95,68.68,64.59,65.41,2.4,6001900,{"date":2647,"open":2648,"high":2615,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-08-08",60.07,60.049999,63.88,4.8,8.12,7231200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1150,"change":308,"percent_change":189,"volume":2659,"transactions":9,"vwap":1150},"2025-08-07",58.24,59.22,56.86,3597800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":973,"volume":2667,"transactions":9,"vwap":2665},"2025-08-06",58.77,60.14,57.93,58.93,-0.47,3437600,{"date":2669,"open":601,"high":2670,"low":997,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-08-05",62.8,59.4,-0.1,-0.17,5125200,{"date":2676,"open":2677,"high":2678,"low":905,"close":929,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":929},"2025-08-04",57.029999,60,2.79,4.92,3091900,{"date":2683,"open":2684,"high":1046,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-01",56.36,54.5,56.71,-1.99,-3.39,4800300,{"date":2691,"open":960,"high":2692,"low":2693,"close":2694,"change":2012,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-31",59.14,57.51,58.7,1.19,2371200,{"date":2698,"open":954,"high":2699,"low":2700,"close":1159,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1159},"2025-07-30",58.19,56.31,0.92,1.61,3509700,{"date":2705,"open":2706,"high":2707,"low":495,"close":2708,"change":1437,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-29",60.6,60.73,57.09,-3.82,4064000,{"date":2712,"open":1205,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-28",61.29,57.35,59.36,-0.41,-0.69,3749200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-25",58.69,60.4,57.81,59.77,1.11,1.89,2458000,{"date":2729,"open":2730,"high":601,"low":2731,"close":2732,"change":1168,"percent_change":296,"volume":2733,"transactions":9,"vwap":2732},"2025-07-24",58.8,58,58.66,4191500,{"date":2735,"open":2736,"high":2665,"low":2737,"close":948,"change":604,"percent_change":2738,"volume":2739,"transactions":9,"vwap":948},"2025-07-23",55.76,55.4,6.06,4168500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1954,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-22",55.83,57.18,54.36,55.42,-5.72,6839700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":948,"change":141,"percent_change":394,"volume":2753,"transactions":9,"vwap":948},"2025-07-21",60.0099983,61.43,58.49,5653300,{"date":2755,"open":518,"high":2756,"low":2757,"close":2758,"change":72,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-18",61.35,58.25,59.12,0.36,8057300,{"date":2762,"open":2736,"high":2758,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-17",54.69,58.91,4.63,8.53,8490900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-16",51.92,54.97,51.31,54.28,3.16,6.18,6891500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-15",52.15,52.25,50.23,51.12,-0.87,-1.67,4052400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2576,"percent_change":1473,"volume":2792,"transactions":9,"vwap":2791},"2025-07-14",50.91,52.7,49.54,51.99,6717900,{"date":2794,"open":2795,"high":2796,"low":715,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-07-11",48.25,52.57,51.71,5.44,11.76,9418900,{"date":2802,"open":736,"high":2803,"low":2804,"close":2805,"change":189,"percent_change":1473,"volume":2681,"transactions":9,"vwap":2805},"2025-07-10",46.73,44.85,46.27,{"date":2807,"open":2808,"high":2809,"low":677,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-07-09",44.44,46.15,46.02,1.68,3.79,3517600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2311,"volume":2821,"transactions":9,"vwap":2819},"2025-07-08",45,45.64,42.81,44.34,-0.44,3620100,{"date":2823,"open":2824,"high":2825,"low":677,"close":2826,"change":2111,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-07-07",45.42,46.25,44.78,0.27,3580800,{"date":2830,"open":2831,"high":252,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-07-03",43.92,43.65,44.66,1.38,3.19,2147500,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":72,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-07-02",42.96,43.4,41.87,43.28,0.49,4811900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":20,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":20},"2025-07-01",46.28,46.35,42.66,-3.38,-7.28,5960500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1474,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-30",46.39,47.09,45.41,46.45,1.33,7720000,{"date":2862,"open":2863,"high":239,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-27",41.93,41.75,45.84,4.51,10.91,16654500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1018,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-26",39.56,41.78,39,41.33,-2.36,13922800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1138,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-25",41.29,42.68,41.0099983,42.33,3.83,3571400,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-24",43.45,40.099998,40.77,-2.86,-6.56,4902700,{"date":2894,"open":18,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-23",46.52,42.97,43.63,0.52,1.21,5487600,{"date":2902,"open":208,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-20",43.74,40.83,43.11,0.95,2.25,4784100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-18",43.2,44.13,41.7,42.16,-1.07,-2.48,3119000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2027,"volume":2925,"transactions":9,"vwap":2923},"2025-06-17",41.25,43.87,41.07,43.23,2.02,3032600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":863,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-16",42.19,42.41,41.080002,41.21,-1.32,2725200,{"date":2935,"open":2936,"high":2937,"low":2889,"close":2938,"change":2898,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-06-13",41.65,42.73,41.76,1.26,2786700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":1742,"percent_change":2247,"volume":2947,"transactions":9,"vwap":2946},"2025-06-12",40.2,41.28,39.94,41.24,1573300,{"date":2949,"open":2945,"high":2950,"low":2951,"close":2952,"change":1049,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-11",40.45,37.9,40.4,2.8,2538900,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":540,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-06-10",40.68,38.72,39.3,-3.18,3198300,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2111,"percent_change":28,"volume":2968,"transactions":9,"vwap":2967},"2025-06-09",40.93,40.96,39.77,40.59,3161900,{"date":2970,"open":2964,"high":2971,"low":2972,"close":2973,"change":1284,"percent_change":2827,"volume":2974,"transactions":9,"vwap":2973},"2025-06-06",41.47,40.16,40.47,2033500,{"date":2976,"open":142,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2503,"volume":2981,"transactions":9,"vwap":2979},"2025-06-05",40.94,39.96,40.36,0.26,3437400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2888,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2888},"2025-06-04",39.53,40.39,39.15,1.01,2.58,1932100,{"date":2991,"open":2992,"high":2978,"low":2993,"close":2994,"change":60,"percent_change":1056,"volume":2995,"transactions":9,"vwap":2994},"2025-06-03",38.76,38.45,39.09,2716900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2567,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-06-02",37.7,38.57,37.3,38.040001,3.12,2807400,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2939,"volume":3011,"transactions":9,"vwap":3009},"2025-05-30",36.18,37.19,35.88,36.89,0.46,2236900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1131,"percent_change":2532,"volume":3018,"transactions":9,"vwap":3017},"2025-05-29",37.53,37.84,36.049999,36.43,1584100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":973,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-28",38.27,38.29,37.24,37.33,-2.07,2022900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":1185,"volume":3034,"transactions":9,"vwap":3032},"2025-05-27",37.040001,39.16,36.92,38.12,2.11,2998300,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":2209,"volume":3042,"transactions":9,"vwap":3040},"2025-05-23",35,36.67,34.97,36.0099983,0.81,2389600,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":46,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-05-22",34.31,35.34,34.17,35.2,2.53,1424100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":2525,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-05-21",35.67,36.11,34.060001,34.33,-3.95,1361800,{"date":3060,"open":3061,"high":3054,"low":3062,"close":3063,"change":1474,"percent_change":2318,"volume":3064,"transactions":9,"vwap":3063},"2025-05-20",35.099998,34.89,35.74,1537400,{"date":3066,"open":3067,"high":3068,"low":3067,"close":3069,"change":3070,"percent_change":1893,"volume":3071,"transactions":9,"vwap":3069},"2025-05-19",34.64,35.29,35.13,-0.08,1188200,{"date":3073,"open":3045,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":286,"volume":3078,"transactions":9,"vwap":3076},"2025-05-16",35.25,34.02,35.21,0.82,1834900,{"date":3080,"open":3081,"high":3082,"low":3081,"close":3083,"change":254,"percent_change":2036,"volume":3084,"transactions":9,"vwap":3083},"2025-05-15",33.56,34.45,34.39,1072700,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1268,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",33.95,34.37,33.060001,33.53,-0.74,1489000,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":2820,"volume":3100,"transactions":9,"vwap":3098},"2025-05-13",34.46,34.7,33.6,33.78,-0.15,1796200,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":403,"percent_change":2906,"volume":3107,"transactions":9,"vwap":3106},"2025-05-12",34.43,34.67,32.85,33.93,2215500,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2457,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-09",34.09,34.2,33.18,33.61,-1.78,2092100,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1584,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-05-08",36.6,36.75,33.46,34.22,-5.1,3269900,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":2673,"percent_change":2666,"volume":3130,"transactions":9,"vwap":3129},"2025-05-07",36.24,36.57,35.71,36.060001,2291600,{"date":3132,"open":3133,"high":3134,"low":3046,"close":3135,"change":116,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-05-06",35.53,36.39,36.23,0.98,1717300,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3008,"change":2716,"percent_change":1962,"volume":3143,"transactions":9,"vwap":3008},"2025-05-05",35.39,36.21,34.55,2110700,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":1277,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-05-02",35.44,36.85,36.29,3.89,2302100,{"date":3152,"open":3083,"high":3153,"low":3097,"close":3154,"change":2567,"percent_change":785,"volume":3155,"transactions":9,"vwap":3154},"2025-05-01",35.16,34.93,1543500,{"date":3157,"open":3158,"high":3159,"low":3160,"close":3098,"change":1017,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3098},"2025-04-30",33.84,33.92,33.13,-1.86,1468400,{"date":3164,"open":3165,"high":3166,"low":3165,"close":3167,"change":2701,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3167},"2025-04-29",33.5,34.53,34.42,2.75,1584900,{"date":3171,"open":3120,"high":3172,"low":3173,"close":3165,"change":750,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3165},"2025-04-28",33.9,32.68,-0.27,1512200,{"date":3177,"open":3178,"high":3179,"low":3180,"close":3181,"change":28,"percent_change":3182,"volume":3183,"transactions":9,"vwap":3181},"2025-04-25",32.99,33.63,32.63,33.59,0.9,1461900,{"date":3185,"open":3186,"high":3166,"low":3187,"close":3188,"change":2059,"percent_change":174,"volume":3189,"transactions":9,"vwap":3188},"2025-04-24",32.95,32.62,33.29,2156400,{"date":181,"open":3191,"high":3192,"low":177,"close":3193,"change":296,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3193},33.16,33.85,32.96,-0.6,2461100]