[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIT":3,"homepage-market-summary":30,"stock-historical-SBIT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBIT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Bitcoin ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.28,0.695388,"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},30.5,30.55,30.97,30.3501,29,1.5,5.17,1025081.525339,76.515,24.38,1697673.9959486055,11.7,632,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.6,1662524,606821212.9831,-32.97,"2025-04-25",[183,186,196,207,218,229,240,250,261,272,282,293,303,314,324,335,346,357,368,379,390,400,411,421,432,441,452,463,473,482,492,501,511,521,532,543,554,564,575,586,597,607,617,628,639,649,660,671,681,691,702,713,724,733,743,754,765,775,786,796,806,814,825,834,843,851,859,868,877,886,894,903,910,919,928,936,944,953,961,970,979,986,994,1002,1010,1019,1028,1036,1045,1054,1063,1072,1081,1089,1096,1104,1112,1120,1128,1136,1143,1152,1161,1169,1176,1184,1192,1199,1208,1215,1224,1232,1240,1248,1256,1264,1273,1281,1288,1296,1305,1314,1322,1331,1338,1347,1355,1364,1370,1378,1385,1393,1399,1407,1415,1422,1431,1440,1448,1456,1464,1473,1481,1490,1498,1505,1512,1519,1527,1536,1544,1553,1561,1568,1576,1584,1593,1599,1608,1615,1624,1631,1640,1648,1657,1665,1673,1681,1690,1697,1706,1714,1723,1731,1740,1748,1756,1763,1769,1776,1785,1794,1800,1808,1817,1824,1833,1841,1848,1854,1862,1871,1879,1886,1895,1902,1910,1918,1926,1932,1940,1948,1957,1966,1975,1983,1991,1998,2007,2015,2024,2031,2040,2048,2057,2064,2073,2082,2089,2098,2106,2115,2120,2129,2138,2147,2155,2164,2173,2181,2188,2197,2205,2212,2219,2227,2236,2244,2253,2261,2270,2278,2285,2294,2303,2311,2319,2328,2336,2343,2351,2357,2365,2372,2381,2389,2397,2402,2409,2417,2425,2432,2439,2446,2455,2463,2471,2479,2487,2495,2500,2506,2514,2519,2528,2536,2543,2551,2558,2565,2572,2580,2587,2593,2599,2605,2613,2619,2624,2632,2640,2647,2651,2659,2668,2675,2682,2688,2696,2704,2709,2714,2721,2728,2734,2741,2747,2752,2758,2762,2769,2776,2782,2787,2795,2803,2811,2819,2824,2833,2840,2847,2854,2861,2868,2876,2881,2887,2895,2901,2909,2916,2924,2929,2935,2940,2946,2953,2957,2965,2970,2975,2981,2986,2992,2997,3004,3011,3016,3021,3028,3033,3039,3044,3051,3059,3067,3075,3083,3089,3093,3100,3108,3114,3122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7224,30.6063,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",28.731,29.14,28.22,0.15,0.52,1751382.654494,14913,28.7778,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",28.61,29.415,28.15,28.85,-1.02,-3.41,1050424.375157,7817,28.8612,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",28.23,30.18,27.82,29.87,0.25,0.84,3864197.57872,18513,29.029,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",30.47,30.53,29.15,29.62,-0.78,-2.57,983429.909272,4727,29.8822,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",29.22,30.6144,28.9401,30.4,-0.04,-0.13,680041.928088,3683,29.9736,{"date":241,"open":212,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",30.95,29.79,30.44,-0.08,-0.26,848587.485233,4296,30.3077,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",30.46,31.16,29.844,30.52,0.44,1.46,944200.380325,5294,30.4033,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",30.01,30.71,29.92,30.08,0.33,1.11,728790.090311,3542,30.0809,{"date":273,"open":274,"high":17,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",30.26,29.4,29.75,0.09,0.3,1018869.090277,5348,29.9189,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",29.01,30.31,28.74,29.66,1.08,3.78,1478410.887893,7474,29.5641,{"date":294,"open":295,"high":296,"low":209,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",28.93,29.05,28.58,0.22,0.78,1165064.238367,6741,28.5983,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",29.59,29.77,28.05,28.36,-4.19,-12.87,2065012.99467,14225,29.1138,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",35.66,32.4,32.55,-4.65,-12.5,1919546.624891,11389,33.6111,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",37.34,37.79,36.7,37.2,-0.5,-1.33,1404777.372093,5243,37.1198,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",38.01,38.7282,37.16,37.7,0.2,0.53,1026290.886414,6306,37.9484,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",36.85,38.6855,36.4901,37.5,2.56,7.33,1779487.237636,12103,37.5206,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",36.07,36.1,34.65,34.94,-1.64,-4.48,734271.683666,4936,35.3894,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",36.4,37,34.18,36.58,-0.18,-0.49,902255.553764,5393,35.8389,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",36.92,37.12,36.39,36.76,1.02,2.85,772091.329001,4829,36.7348,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":213,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",34.45,35.939,34.43,35.74,0.7,680786.560768,4450,35.2183,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",35.61,36.26,35.04,35.49,1.24,3.62,671944.916672,4434,35.6009,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",34.67,35.265,34.25,1.6,4.9,1160370.320211,6495,34.4601,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",35.88,35.9302,32.635,32.65,-4.35,-11.76,2209879.31865,11979,34.0943,{"date":433,"open":434,"high":435,"low":436,"close":371,"change":437,"percent_change":245,"volume":438,"transactions":439,"vwap":440},"2026-09-02",37.49,37.71,36.7738,-0.03,711436.355587,4630,37.2137,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",36.56,37.87,35.9901,37.03,1.26,3.52,1039637.683304,6556,36.8593,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",36.565,36.86,35.3501,35.77,-1.23,-3.32,845458.578929,5874,36.1213,{"date":464,"open":465,"high":466,"low":467,"close":371,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",35.5,37.59,34.89,2.14,6.14,1448639.617982,9063,36.3986,{"date":474,"open":405,"high":475,"low":476,"close":477,"change":331,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",35.84,34.02,34.86,-3.68,1259351.040309,8722,34.8083,{"date":483,"open":484,"high":371,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",36.65,36.05,36.19,0.41,1.15,852261.958717,5637,36.3959,{"date":493,"open":494,"high":454,"low":495,"close":496,"change":38,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",36.12,35.19,35.78,-0.61,1348253.28024,8658,35.7621,{"date":502,"open":503,"high":348,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",35.76,34.74,36,-1.68,-4.46,2034502.114463,13362,35.8426,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":428,"volume":518,"transactions":519,"vwap":520},"2026-08-21",37.62,38.605,36.69,37.68,-5.02,2589223.98652,20915,37.3692,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",44,45.03,42.34,42.7,-6.07,-12.45,1411751.446629,10762,43.4656,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",54.72,55.11,46.68,48.77,-6.66,-12.02,1643199.174363,12560,50.3319,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",56.44,56.45,54.61,55.43,-0.47,-0.84,385427.809886,3031,55.3323,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",57.63,55.3401,55.9,-2.6,-4.44,482954.538827,3568,56.3191,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",58.89,59.2599,57.9902,58.5,0.85,1.47,302402.716275,2811,58.7507,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",57.37,58.695,56.55,57.65,-0.06,-0.1,472186.359387,3131,57.4018,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",56.64,57.89,56.41,57.71,0.26,0.45,481684.941114,3557,57.3578,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":88,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",56.3,57.9915,56.1413,57.45,1.61,182221.609855,2046,57.1739,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",54.98,56.96,56.54,1.74,3.18,287313.578677,3705,56.0279,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",54.5,55.62,54.18,54.8,-0.96,-1.72,446207.815888,3256,54.8236,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",56.19,56.33,54.855,55.76,0.75,1.36,321040.72045,2886,55.5896,{"date":640,"open":599,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",56.8121,54.87,55.01,-1.05,-1.87,290959.783186,3183,55.5544,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",56.79,57.2696,55.8,56.06,-0.74,-1.3,325366.980085,3410,56.4344,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",59.02,59.38,56.4,56.8,-2.2,-3.73,640344.991209,5180,57.4812,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",57.52,60.02,59,3.13,5.6,636870.473276,5312,59.0706,{"date":682,"open":653,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",56.16,55.145,55.87,-2.22,-3.82,559842.976057,3576,55.8587,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",56.97,58.15,56,58.09,0.54,0.94,664752.27793,4125,57.3762,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",58.55,59.44,57.13,57.55,1.94,3.49,471630.942941,3175,58.3349,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",55.63,56.58,54.35,55.61,-1.27,-2.23,434727.012917,3195,55.4594,{"date":725,"open":588,"high":726,"low":716,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",57.8,56.88,1.07,1.92,568251.645066,3588,57.2484,{"date":734,"open":735,"high":630,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",55.49,55.21,55.81,1.84,3.41,448135.964718,3044,55.6464,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",54.48,54.55,53.245,53.97,0.81,1.52,367851.772935,2668,54.0292,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",53.2,53.78,52.3,53.16,-2.26,-4.08,569381.859247,5408,53.0321,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":363,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",56.49,57.3,54.25,55.42,-2.87,564411.331546,5097,55.5101,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-17",59.4,60.11,56.67,57.06,0.13,0.23,439228.779772,3793,58.4307,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":573,"vwap":795},"2026-07-16",57.01,57.42,55.93,56.93,1.21,2.17,366250.179637,56.807,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":497,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-15",55.09,56.12,54.601,55.72,-1.08,587828.49874,4637,55.4127,{"date":807,"open":808,"high":569,"low":715,"close":631,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-14",57.69,-4.6,-7.55,830303.028503,6429,56.9713,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":823,"vwap":824},"2026-07-13",60.45,61.82,59.807,60.93,3.11,5.38,519684.216021,4563,60.7852,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-10",57.28,58.28,56.378,57.82,-1.34,-2.27,457700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-09",60.35,60.627,58.8,59.16,-1.99,-3.25,492300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":386,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-08",62.13,62.52,60.86,61.15,4.89,651500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":582,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-07-07",59.51,60.425,57.54,58.3,-0.17,542900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-06",63.16,63.43,57.96,58.4,-4.39,-6.99,976300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-02",62.3,63.67,61.35,62.79,-3.27,-4.95,775700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-01",69.11,69.67,65.099998,66.059998,-3.57,-5.13,777200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":407,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-30",70.29,71,68.66,69.63,5.48,881100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-29",67.07,69.38,65.41,66.010002,-1.45,-2.15,813700,{"date":904,"open":891,"high":905,"low":906,"close":907,"change":458,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-26",69.75,65.65,67.46,-1.79,764600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-25",64.31,71.279,64.14,68.69,1.55,2.31,1462800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-24",63.32,68.83,62.743,67.14,4.99,8.03,1124900,{"date":929,"open":930,"high":931,"low":872,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-23",62.8,63.02,62.15,3.84,6.59,598200,{"date":937,"open":827,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-22",58.74,56.126,58.31,-2.99,-4.88,727100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-18",58.71,62.59,58.685,61.3,2.43,4.13,978200,{"date":954,"open":591,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",59.179,55.12,58.87,2.48,4.4,895100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-16",55.85,56.95,55.48,56.39,1.62,2.96,766600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-15",54.43,55.47,53.521,54.77,-5.67,-9.38,934500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":581,"percent_change":582,"volume":985,"transactions":9,"vwap":984},"2026-06-12",61,61.605,58.96,60.44,724300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":203,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-11",62.25,63.26,59.865,60.5,-5.34,1078800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":342,"volume":1001,"transactions":9,"vwap":999},"2026-06-10",64.79,64.8,62.07,63.91,0.34,1021700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":352,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-09",63.19,66.29,62.795,63.57,4.2,1568400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-08",60.62,61.25,59.12,61.0099983,-6.89,-10.15,1051800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",64.44,70.181,64.17,67.9,6.37,10.35,2719800,{"date":1029,"open":1030,"high":873,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-04",62.27,59.94,61.53,3.19,5.47,1426300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-03",56.14,58.615,55.551,58.34,3,5.42,1113800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-06-02",53.040001,56.5,52.89,55.34,5.92,11.98,1655100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-06-01",49.080002,50.64,48.87,49.42,2.5,5.33,1330100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-29",47.6,48.3,45.87,46.92,-0.07,-0.15,810400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-28",47.48,48.19,46.64,46.99,1.85,4.1,903500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":268,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-27",45.0099983,45.6,44.6,45.14,2.52,614900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":245,"percent_change":374,"volume":1095,"transactions":9,"vwap":1094},"2026-05-26",43.02,44.34,41.47,44.029999,930400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":417,"volume":1103,"transactions":9,"vwap":1101},"2026-05-22",42.55,44.29,42.46,44.11,2.06,634400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":145,"volume":1111,"transactions":9,"vwap":1109},"2026-05-21",42.54,43.16,41.63,42.049999,-0.01,522800,{"date":1113,"open":1106,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-20",42.978,41.84,42.060001,-0.98,-2.28,566300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":277,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-19",43.31,43.86,42.75,43.040001,0.21,598400,{"date":1129,"open":1098,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-18",43.85,42.52,42.95,2.38,5.87,890900,{"date":1137,"open":1138,"high":1139,"low":1138,"close":141,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":141},"2026-05-15",39.73,41.075001,2.21,5.76,927400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-14",39.89,40.26,37.705,38.36,-1.81,-4.51,1164900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-13",39.75,41.105,39.64,40.17,1.16,2.97,939400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":268,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-12",39.22,39.969,38.93,39.0099983,2.93,857100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":908,"percent_change":1150,"volume":1175,"transactions":9,"vwap":1174},"2026-05-11",38.81,39.43,37.72,37.9,963300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":145,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-08",40.28,40.379,39.427,39.69,-0.05,759100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-07",38.91,40.34,39.71,1.3,3.38,883500,{"date":1193,"open":1194,"high":1195,"low":444,"close":1196,"change":1197,"percent_change":256,"volume":1198,"transactions":9,"vwap":1196},"2026-05-06",37.96,38.765,38.41,0.17,1263600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-05",38.4,38.95,38.13,38.24,-1.6,-4.02,956400,{"date":1209,"open":1210,"high":1093,"low":1211,"close":1212,"change":624,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-05-04",40.98,39.060001,39.84,-4.14,1359000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",41.62,41.9,40.85,41.56,-2.33,-5.31,750500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":644,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-30",44.23,44.3,43.55,43.89,-2.34,576800,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-29",43.29,45.67,44.94,0.99,2.25,848500,{"date":1241,"open":1242,"high":1243,"low":1229,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-28",44.17,44.8,43.95,0.64,1.48,657700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1122,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1122},"2026-04-27",42.445,43.8,41.79,0.87,2.05,564300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1197,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-24",41.83,42.788,41.7,42.44,0.4,526700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-23",42.42,43.15,41.34,42.27,1.2,2.92,919300,{"date":1274,"open":1275,"high":1115,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",41.52,40.33,41.07,-4.8,-10.46,1437000,{"date":1282,"open":1283,"high":1284,"low":523,"close":1067,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1067},"2026-04-21",44.665,46.099998,1.58,3.57,887900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1099,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1099},"2026-04-20",45.56,46.088001,44.104,1.28,2.98,1087400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-17",43.97,44.53,41.88,43.0099983,-2.49,-5.47,1969000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-16",46.07,48.17,45.46,45.5,-0.4,-0.87,905100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":901,"volume":1321,"transactions":9,"vwap":1319},"2026-04-15",46.74,47.75,45.585,45.9,-1.01,868300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-14",46.51,47.41,44.37,46.91,-1.18,-2.45,1723600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":437,"percent_change":581,"volume":1337,"transactions":9,"vwap":1336},"2026-04-13",50.89,51.39,47.85,48.09,1122400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-10",49.43,49.997,48.02,48.12,-1.62,-3.26,798000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1118,"volume":1354,"transactions":9,"vwap":1352},"2026-04-09",51.11,52.040001,49.040001,49.74,-1.16,1487900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-08",49,51.9,48.76,50.9,-3.62,-6.64,1120300,{"date":1365,"open":1366,"high":1048,"low":1367,"close":1368,"change":1270,"percent_change":1238,"volume":1369,"transactions":9,"vwap":1368},"2026-04-07",55.26,54.34,54.52,1146800,{"date":1371,"open":1372,"high":1367,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-06",53.79,52.22,53.32,-4.72,-8.13,1390700,{"date":1379,"open":1380,"high":1381,"low":827,"close":1382,"change":729,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-02",59.52,60.27,58.040001,3.42,1516000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":799,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":799},"2026-04-01",55.45,56.564,54.41,-0.85,-1.49,998500,{"date":1394,"open":1395,"high":1396,"low":620,"close":693,"change":832,"percent_change":1397,"volume":1398,"transactions":9,"vwap":693},"2026-03-31",58.79,59.5,-3.83,1366800,{"date":1400,"open":651,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-30",59.88,56.43,59.24,-0.97,-1.61,1372700,{"date":1408,"open":1409,"high":981,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",59.07,59.040001,60.21,4.15,7.4,1656700,{"date":1416,"open":622,"high":779,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-26",54.099998,56.060001,3.58,6.82,1353700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",51.25,53.060001,50.755,52.48,-2.4,-4.37,1079800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",53.029999,55.555,52.7,54.88,2.04,3.86,1080300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":831,"volume":1447,"transactions":9,"vwap":1445},"2026-03-23",52.67,53.82,51.095001,52.84,-0.72,1611400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":592,"volume":1455,"transactions":9,"vwap":1453},"2026-03-20",53.14,54.827,53.080002,53.56,0.14,1029700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":488,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-19",54.83,55.654,52.92,53.42,2.2,1365400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",50.47,52.569,50.4,52.27,4.55,9.53,1356500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1390,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-17",48.85,49.29,47.25,47.72,-1.75,1341300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-16",48.68,50.00099945,47.636,48.57,-4.05,-7.7,2249200,{"date":1491,"open":1492,"high":1493,"low":1066,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-13",49.73,53.125,52.62,-1.06,-1.97,2502400,{"date":1499,"open":769,"high":548,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-12",53.36,53.68,0.27,0.51,1464000,{"date":1506,"open":1507,"high":1508,"low":1469,"close":1509,"change":1404,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-03-11",54.060001,54.82,53.41,-1.78,1450400,{"date":1513,"open":1433,"high":1514,"low":1515,"close":1516,"change":1405,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-10",55.59,51.44,54.38,-2.88,1887600,{"date":1520,"open":1521,"high":827,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-09",56.36,55.060001,55.99,-1.44,-2.51,2026300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-06",56.23,58.13,56.0099983,57.43,4.68,8.87,2522600,{"date":1537,"open":1349,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",53.689,50.61,52.75,2.45,4.87,2080300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",52.5,53.25,48.58,50.3,-8.32,-14.19,3415600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1246,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-03-03",60.55,62,57.335,58.62,2.59,2021400,{"date":1562,"open":1563,"high":1563,"low":956,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-03-02",64.029999,57.14,-7.86,-12.09,2720100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":739,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-27",64.080002,65.931,63.7,65,5.54,1381700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":968,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-26",60.4,63.178,60.19,61.59,5.05,1460800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",64.18,65.050003,57.83,58.63,-10.06,-14.65,2511900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":915,"change":145,"percent_change":437,"volume":1598,"transactions":9,"vwap":915},"2026-02-24",71.9,72.27,68.080002,1437900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-23",65.63,69.78,65.36,68.71,6.17,9.87,1521100,{"date":1609,"open":999,"high":1610,"low":1556,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-20",64.862,62.54,-1.22,-1.91,951700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-19",66.099998,66.78,63.575,63.76,-1.74,-2.66,1164400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":386,"percent_change":1470,"volume":1630,"transactions":9,"vwap":1629},"2026-02-18",63.99,66.25,61.54,65.5,1433100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-17",62.26,64.75,61.89,62.65,1.79,2.94,1531600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":847,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":847},"2026-02-13",63.89,64.898,59.41,-6.94,-10.24,1763100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-12",62.91,68.47,62.41,67.8,4.02,6.3,2328300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":13,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-11",62.89,67.044998,62.51,63.78,3.71,2671000,{"date":1666,"open":1667,"high":1668,"low":705,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-10",60.8,62.97,61.5,3.33,5.72,1642900,{"date":1674,"open":949,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-09",62.115,57.5,58.17,-1.2,-2.02,1683800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-06",66.22,66.46,55.89,59.37,-15.1,-20.28,5376200,{"date":1691,"open":1023,"high":25,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-02-05",63.0099983,74.47,15.71,26.74,7663200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-04",56.22,60.75,55.5,58.76,4.36,8.01,3212200,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-03",51.76,59.18,54.4,2.08,3.98,4078800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-02-02",52.2,52.77,50.77,52.32,6.07,13.12,2298400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":396,"volume":1730,"transactions":9,"vwap":1728},"2026-01-30",47.31,48.44,45.4,46.25,0.32,2453000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",42.58,46.79,42.49,45.93,4.57,11.05,3178300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":278,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-28",40.56,41.53,40,41.36,0.73,3657100,{"date":1749,"open":1750,"high":1107,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-27",42.13,40.97,41.060001,-1.69,-3.95,3103100,{"date":1757,"open":1758,"high":1234,"low":1759,"close":1124,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1124},"2026-01-26",42.66,41.61,1.77,4.32,2683200,{"date":1764,"open":1765,"high":1766,"low":1172,"close":1210,"change":1767,"percent_change":38,"volume":1768,"transactions":9,"vwap":1210},"2026-01-23",40.89,41.91,-0.09,3250600,{"date":1770,"open":1210,"high":1771,"low":1772,"close":1277,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1277},"2026-01-22",41.92,40.58,0.69,1.71,1610400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-21",40.92,43.09,40.00099945,40.38,-0.46,-1.13,3381900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-20",39.91,41.18,39.58,40.84,4.6,12.69,2597100,{"date":1795,"open":486,"high":1796,"low":1797,"close":1798,"change":162,"percent_change":167,"volume":1799,"transactions":9,"vwap":1798},"2026-01-16",37.32,36.075001,36.24,2291500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1760,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2026-01-15",35.37,36.61,35.2,36.49,5.1,1802200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",36.32,36.57,34.51,34.72,-2.58,-6.92,4121000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1622,"percent_change":538,"volume":1823,"transactions":9,"vwap":1822},"2026-01-13",39.080002,39.38,37.19,37.3,2684700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-12",41.12,41.19,39.099998,39.96,-1.04,-2.54,1729200,{"date":1834,"open":1835,"high":1093,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-09",40.72,39.409,41,0.57,1.41,1776800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":781,"percent_change":1729,"volume":1847,"transactions":9,"vwap":1846},"2026-01-08",41.65,41.93,39.93,40.43,1900900,{"date":1849,"open":1787,"high":1850,"low":1851,"close":1852,"change":1189,"percent_change":1670,"volume":1853,"transactions":9,"vwap":1852},"2026-01-07",40.62,39.36,40.3,1173400,{"date":1855,"open":1856,"high":1857,"low":434,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2026-01-06",37.52,40.040001,39,1.49,3.97,2043700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-05",38.885,39.27,37.0099983,37.51,-4.13,-9.92,3249100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1118,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2026-01-02",42.59,43.028,40.35,41.64,-5.19,2892700,{"date":1880,"open":1106,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1253,"volume":1885,"transactions":9,"vwap":1883},"2025-12-31",44.36,42.48,43.92,0.38,1021100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-30",43.3,43.63,41.94,43.54,-0.8,-1.8,1854700,{"date":1896,"open":1897,"high":1898,"low":1888,"close":1092,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1092},"2025-12-29",43.94,44.48,0.48,1.09,1131200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1123,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1123},"2025-12-26",42.43,44.91,42.37,-0.2,-0.45,1095000,{"date":1911,"open":1912,"high":1913,"low":1251,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-24",44.18,45.060001,44.060001,0.35,0.8,685400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":396,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-23",43.73,44.84,43.060001,43.71,1.63,1655800,{"date":1927,"open":1928,"high":1929,"low":1837,"close":1301,"change":1930,"percent_change":1446,"volume":1931,"transactions":9,"vwap":1301},"2025-12-22",41.44,43.48,-0.31,1929700,{"date":1933,"open":1934,"high":1935,"low":1252,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-19",43.27,44.62,43.32,-3.78,-8.03,3390600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1839,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-18",42.91,47.29,42,47.099998,3.09,3912600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-17",43.78,46.27,41.185,45.69,1.78,4.05,4437400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-16",44.65,44.75,43.291,43.91,-2,-4.36,1906900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-15",42.45,46.5,42.040001,45.91,4.22,10.12,3272500,{"date":1976,"open":1977,"high":1266,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-12",40.029999,39.52,41.69,1.42,3.53,2760300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1839,"volume":1990,"transactions":9,"vwap":1988},"2025-12-11",41.66,42.5,40.255,40.27,0.56,3147000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1188,"change":342,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1188},"2025-12-10",40.09,40.47,37.95,1.35,2427000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-09",41.73,42.0050011,37.74,39.18,-2.14,-5.18,4296400,{"date":2008,"open":1835,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-08",42.41,40.37,41.32,-1.28,-3,2190300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-05",41.67,43.66,40.75,42.6,2.77,6.95,3127000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":267,"percent_change":214,"volume":2030,"transactions":9,"vwap":2029},"2025-12-04",39.6,41.25,39.23,39.83,2333000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-03",39.79,40.55,38.82,39.5,-1.66,-4.03,2239900,{"date":2041,"open":1251,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-12-02",44.099998,39.8,41.16,-6.16,-13.02,4212200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-12-01",46.6,48.925,46.195,47.32,4.93,11.63,3511800,{"date":2058,"open":2059,"high":2060,"low":1857,"close":2061,"change":2062,"percent_change":80,"volume":2063,"transactions":9,"vwap":2061},"2025-11-28",40.18,42.845,42.39,-0.81,2107500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-26",46.0099983,46.59,42.615,43.2,-2.62,-5.72,2466500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-25",46.12,47.12,45.099998,45.82,1.72,3.9,2760800,{"date":2083,"open":2084,"high":2085,"low":1298,"close":2042,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2042},"2025-11-24",47.83,48.7,-5.29,-10.71,3583600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-21",50.33,51.89,48.231,49.39,2.03,4.29,4715300,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1946,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-20",42.38,47.78,42.22,47.36,6.98,5419500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-19",42.84,45.16,41.71,44.27,2.91,7.04,3340200,{"date":2116,"open":2117,"high":1091,"low":2010,"close":1745,"change":2062,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1745},"2025-11-18",42.32,-1.92,3224300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-17",40.275,42.76,38.73,42.17,2.1,5.24,3319300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-14",39.29,40.24,37.703,40.07,2.79,7.48,3440900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-13",34.24,37.36,33.53,37.28,2.46,7.06,3360500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":214,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-12",32.6,35.305,32.57,34.82,2.47,2154600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-11",32.91,34.044998,32.84,33.98,1.96,6.12,1184400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-10",31.87,32.9,31.795,32.02,-1.39,-4.16,1496000,{"date":2174,"open":423,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-07",36.5,33.34,33.41,-2.03,-5.73,2674300,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":729,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-11-06",34.099998,35.82,35.44,5.73,2909300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-05",34.34,34.71,32.96,33.52,-2.21,-6.19,2254900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1419,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-11-04",33.94,36.44,33.23,35.73,11.14,5382700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":612,"percent_change":1671,"volume":2211,"transactions":9,"vwap":2210},"2025-11-03",31.62,32.889,31.281,32.15,1958300,{"date":2213,"open":2214,"high":2215,"low":287,"close":2216,"change":840,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-31",30.35,31.14,30.41,-6.14,2306100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":317,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":317},"2025-10-30",31.37,32.54,31.3,2.24,7.43,2266600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-29",28.62,30.82,28.601,30.16,1.57,5.49,3020900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1245,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-28",27.87,28.68,27.362,28.59,2.29,2141900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-27",27.83,28.2,27.47,27.95,-2.31,-7.63,2059300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":274,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":274},"2025-10-24",29.95,30.785,29.89,-0.28,-0.92,1571300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-23",31.15,31.4,29.82,30.54,-1.37,-4.29,2336900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":468,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-22",31.73,32.139,31.21,31.91,7.19,3038900,{"date":2279,"open":2280,"high":2281,"low":2282,"close":306,"change":2283,"percent_change":1149,"volume":2284,"transactions":9,"vwap":306},"2025-10-21",31.45,31.76,28.52,-0.55,3527800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-20",30.37,30.92,29.735,30.32,-2.65,-8.04,2777500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-17",33.57,34.15,32.42,32.97,1.04,3.26,2410000,{"date":2304,"open":2287,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-16",32.35,30.17,31.93,1.65,5.45,3229400,{"date":2312,"open":2306,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-15",30.89,29.72,30.28,0.76,2.57,1734500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-14",30.42,30.84,29.040001,29.52,1.59,5.69,3367400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1915,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-10-13",28.63,28.925,27.88,27.93,1.27,2554000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":729,"percent_change":2136,"volume":2342,"transactions":9,"vwap":2341},"2025-10-10",25.27,27.9,25.01,27.58,4614300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":933,"volume":2350,"transactions":9,"vwap":2348},"2025-10-09",24.71,26.21,24.7,25.66,0.95,3206000,{"date":2352,"open":2353,"high":2354,"low":26,"close":2345,"change":1446,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2345},"2025-10-08",25.09,25.43,-2.83,2161400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2354,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2354},"2025-10-07",24.19,25.81,24.17,1.45,6.05,3891700,{"date":2366,"open":2367,"high":2368,"low":177,"close":2369,"change":1495,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-10-06",24.18,24.37,23.98,-4.23,3766900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-03",25.92,26.19,24.475,25.040001,-0.76,-2.95,4005100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1344,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-10-02",26.58,26.92,25.72,25.8,-5.91,2906400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1344,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-10-01",27.84,27.948,27.014999,27.42,-5.58,2557200,{"date":2398,"open":2399,"high":2265,"low":2400,"close":2323,"change":1110,"percent_change":437,"volume":2401,"transactions":9,"vwap":2323},"2025-09-30",29.55,28.927,1638000,{"date":2403,"open":285,"high":234,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-29",28.98,29.049999,-3.1,-9.64,2909100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2210,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2210},"2025-09-26",32.09,32.45,31.44,0.16,0.5,987400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":468,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-25",30.79,32.47,30.75,31.99,7.17,1988800,{"date":2426,"open":2427,"high":2232,"low":2428,"close":2429,"change":1404,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-24",30.040001,29.51,29.85,-3.15,1020000,{"date":2433,"open":2434,"high":2435,"low":2257,"close":2230,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2230},"2025-09-23",30.07,30.885,0.28,0.92,1151300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2266,"change":916,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2266},"2025-09-22",30.1,30.6,29.84,5.35,923300,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-19",28.47,29.030001,28.32,28.99,1.13,4.06,832200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2259,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-18",27.85,28.08,27.614,27.86,-3.2,1389600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":1102,"volume":2470,"transactions":9,"vwap":2468},"2025-09-17",28.5,29.269,28.45,28.78,0.58,1358200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2247,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2247},"2025-09-16",28.89,29.26,28.094999,-0.75,-2.59,1064400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1916,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-15",29.08,29.406,28.785,28.95,2.84,915800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":200,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":200},"2025-09-12",29.13,29.23,28.125,-1.24,-4.22,1375100,{"date":2496,"open":2497,"high":306,"low":231,"close":2498,"change":1908,"percent_change":136,"volume":2499,"transactions":9,"vwap":2498},"2025-09-11",29.74,29.39,910700,{"date":2501,"open":2497,"high":2502,"low":2503,"close":2443,"change":458,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2443},"2025-09-10",30.059999,29.34,-3.96,1355200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":487,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-09-09",30.24,31.435,30.174,31.07,1.34,1463500,{"date":2515,"open":2266,"high":2516,"low":2306,"close":2517,"change":162,"percent_change":2062,"volume":2518,"transactions":9,"vwap":2517},"2025-09-08",30.77,30.66,1016700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-09-05",30.15,31.775,29.97,30.91,-1.03,-3.22,1579900,{"date":2529,"open":2221,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-09-04",32.22,31.35,31.94,1.33,4.34,1169600,{"date":2537,"open":2538,"high":2539,"low":2287,"close":2540,"change":2476,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-09-03",31.049999,31.205,30.61,-2.39,1284800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1344,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-09-02",32.23,32.46,30.78,31.36,-4.91,1845800,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":1102,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-29",31.7,33.12,32.98,6.66,1624000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2288,"change":2563,"percent_change":1729,"volume":2564,"transactions":9,"vwap":2288},"2025-08-28",30.27,30.93,30.125,0.1,1129600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2230,"change":2570,"percent_change":2037,"volume":2571,"transactions":9,"vwap":2230},"2025-08-27",31.24,31.415,30.454,-0.52,1076000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":374,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-26",32.060001,32.345,31.25,31.34,-0.57,1705100,{"date":2581,"open":2538,"high":2582,"low":2583,"close":2584,"change":1167,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-25",31.66,30.43,31.52,10.25,1504500,{"date":2588,"open":2511,"high":2589,"low":2590,"close":2241,"change":1525,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2241},"2025-08-22",31.265,28.18,-8.07,1944200,{"date":2594,"open":220,"high":2595,"low":2562,"close":2596,"change":2452,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-21",31.23,31.1,3.77,1155900,{"date":2600,"open":2601,"high":2602,"low":2257,"close":2523,"change":2603,"percent_change":686,"volume":2604,"transactions":9,"vwap":2523},"2025-08-20",30.49,31.08,-0.68,1747600,{"date":2606,"open":2607,"high":2608,"low":2490,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-19",29.27,30.886,30.65,1.64,5.65,2134600,{"date":2614,"open":2615,"high":276,"low":2616,"close":284,"change":1000,"percent_change":2617,"volume":2618,"transactions":9,"vwap":284},"2025-08-18",29.3,28.75,1.19,967100,{"date":2620,"open":2333,"high":286,"low":2621,"close":2622,"change":2469,"percent_change":1102,"volume":2623,"transactions":9,"vwap":2622},"2025-08-15",27.91,28.67,1625500,{"date":2625,"open":2626,"high":2465,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-14",28.02,27.54,28.09,2.02,7.75,2621400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":992,"volume":2639,"transactions":9,"vwap":2637},"2025-08-13",27.11,27.34,26.01,26.07,-1.47,2570700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2627,"change":2645,"percent_change":1830,"volume":2646,"transactions":9,"vwap":2627},"2025-08-12",27.77,28.040001,27.272,-0.29,1166400,{"date":2648,"open":2341,"high":2649,"low":2384,"close":2246,"change":719,"percent_change":1964,"volume":2650,"transactions":9,"vwap":2246},"2025-08-11",28.035,1752800,{"date":2652,"open":2473,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-08",29.38,28.635,29.1,0.59,2.07,593200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-07",29.09,29.49,28.46,28.51,-1.19,-4.01,1154300,{"date":2669,"open":2670,"high":2609,"low":2671,"close":2672,"change":1312,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-08-06",30.45,29.444,29.7,-2.85,637200,{"date":2676,"open":2677,"high":253,"low":2678,"close":2679,"change":2656,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-08-05",30.34,30.09,30.57,1.97,1129200,{"date":2683,"open":234,"high":244,"low":2684,"close":2685,"change":1404,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-08-04",29.474,29.98,-3.13,888200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":242,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":242},"2025-08-01",29.69,30.96,29.58,1.88,6.47,1942900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1126,"volume":2703,"transactions":9,"vwap":2701},"2025-07-31",28.41,29.105,28,29.07,0.06,907500,{"date":2705,"open":2239,"high":2692,"low":2706,"close":284,"change":1729,"percent_change":2707,"volume":2708,"transactions":9,"vwap":284},"2025-07-30",28.030001,1.12,1210200,{"date":2710,"open":2711,"high":2451,"low":2333,"close":2712,"change":1729,"percent_change":2452,"volume":2713,"transactions":9,"vwap":2712},"2025-07-29",27.97,28.69,1814700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2578,"percent_change":1496,"volume":2720,"transactions":9,"vwap":2719},"2025-07-28",28.11,28.7,27.825,28.37,1693800,{"date":2722,"open":231,"high":2723,"low":2724,"close":2725,"change":385,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-25",29.81,28.83,28.94,3.65,1644600,{"date":2729,"open":2706,"high":2730,"low":2731,"close":2732,"change":157,"percent_change":1390,"volume":2733,"transactions":9,"vwap":2732},"2025-07-24",28.455,27.62,27.92,1111800,{"date":2735,"open":2736,"high":2712,"low":2700,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-23",28.34,28.16,0.42,1.51,1351000,{"date":2742,"open":2642,"high":2743,"low":2744,"close":2745,"change":719,"percent_change":2746,"volume":2335,"transactions":9,"vwap":2745},"2025-07-22",28.613,27.27,27.74,-4.38,{"date":2748,"open":2749,"high":2661,"low":2750,"close":284,"change":278,"percent_change":2300,"volume":2751,"transactions":9,"vwap":284},"2025-07-21",28.31,27.785,1211900,{"date":2753,"open":2700,"high":2754,"low":2642,"close":2755,"change":749,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-18",28.81,28.71,2.9,1577700,{"date":2759,"open":2760,"high":297,"low":2248,"close":2339,"change":2414,"percent_change":2469,"volume":2761,"transactions":9,"vwap":2339},"2025-07-17",28.39,1600300,{"date":2763,"open":2764,"high":2736,"low":2765,"close":2745,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2745},"2025-07-16",27.98,27.41,-1.46,-5,1957500,{"date":2770,"open":297,"high":2771,"low":2772,"close":2773,"change":603,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-15",29.48,28.21,29.2,5.84,2136700,{"date":2777,"open":1695,"high":2333,"low":2778,"close":2779,"change":1892,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-07-14",26.52,27.59,-2.82,1712800,{"date":2783,"open":2239,"high":231,"low":2784,"close":2760,"change":2477,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2760},"2025-07-11",28.375,-8.36,1901200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2780,"volume":2794,"transactions":9,"vwap":2792},"2025-07-10",32.32,32.61,30.67,30.98,-0.9,2362800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":80,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-07-09",33.28,33.96,31.695,31.88,-5.57,1539600,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":66,"volume":2810,"transactions":9,"vwap":2808},"2025-07-08",33.68,34.205,33.47,33.76,-0.44,675000,{"date":2812,"open":2199,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-07",34.58,33.81,34.2,0.86,2.58,807000,{"date":2820,"open":2176,"high":2193,"low":2821,"close":2176,"change":2822,"percent_change":1746,"volume":2823,"transactions":9,"vwap":2176},"2025-07-03",32.56,0.24,902400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-07-02",34.68,34.75,33.014999,33.099998,-3.09,-8.54,1626500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":486,"change":2233,"percent_change":2838,"volume":2839,"transactions":9,"vwap":486},"2025-07-01",35.32,36.2,34.97,4.53,783400,{"date":2841,"open":1812,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":900,"volume":2846,"transactions":9,"vwap":2844},"2025-06-30",35.285,34.5,34.62,-0.51,713700,{"date":2848,"open":495,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1839,"volume":2853,"transactions":9,"vwap":2851},"2025-06-27",35.4,34.54,35.13,0.49,770900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1197,"percent_change":2852,"volume":2860,"transactions":9,"vwap":2859},"2025-06-26",34.88,35.231,34.485,34.64,623100,{"date":2862,"open":2863,"high":2864,"low":2815,"close":2865,"change":900,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-25",34.41,35.14,34.47,-4.04,744900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1893,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-24",36.3,36.55,35.41,35.92,-4.77,920000,{"date":2877,"open":1163,"high":2878,"low":2879,"close":1173,"change":2563,"percent_change":1502,"volume":2880,"transactions":9,"vwap":1173},"2025-06-23",40.307,37.57,1620300,{"date":2882,"open":2883,"high":2884,"low":2885,"close":513,"change":1884,"percent_change":385,"volume":2886,"transactions":9,"vwap":513},"2025-06-20",35.6,38.32,35.58,1267600,{"date":2888,"open":339,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-18",37.45,36.157,37.24,0.66,1.8,1037400,{"date":2896,"open":2897,"high":2889,"low":2873,"close":373,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":373},"2025-06-17",35.97,2.51,7.37,1512700,{"date":2902,"open":2903,"high":2883,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-16",35.47,33.88,34.07,-2.46,-6.73,865400,{"date":2910,"open":328,"high":2911,"low":2912,"close":2913,"change":488,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-13",37.215,35.891,36.53,3.25,1338000,{"date":2917,"open":1802,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-12",35.59,34.36,35.38,1.18,3.45,687600,{"date":2925,"open":2926,"high":2927,"low":2829,"close":2815,"change":2415,"percent_change":1246,"volume":2928,"transactions":9,"vwap":2815},"2025-06-11",33.55,34.4,1997620,{"date":2930,"open":2931,"high":392,"low":2932,"close":2933,"change":330,"percent_change":2766,"volume":2934,"transactions":9,"vwap":2933},"2025-06-10",33.6,33.125,33.7,2051920,{"date":2936,"open":2937,"high":2849,"low":2183,"close":2815,"change":2406,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2815},"2025-06-09",34.95,-8.31,2034180,{"date":2941,"open":2942,"high":2942,"low":370,"close":1822,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":1822},"2025-06-06",37.6,-1.85,-4.73,1599940,{"date":2947,"open":370,"high":2948,"low":2949,"close":2950,"change":2126,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-06-05",39.4,36.35,39.15,5.67,2038180,{"date":2954,"open":371,"high":2942,"low":2871,"close":2955,"change":174,"percent_change":2021,"volume":2956,"transactions":9,"vwap":2955},"2025-06-04",37.049999,1483280,{"date":2958,"open":2959,"high":2960,"low":2883,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-03",36.6,36.945,36.049999,-1.25,-3.35,1898720,{"date":2966,"open":340,"high":2967,"low":2968,"close":1822,"change":2563,"percent_change":1502,"volume":2969,"transactions":9,"vwap":1822},"2025-06-02",38,37.15,1635260,{"date":2971,"open":2972,"high":1995,"low":2973,"close":329,"change":396,"percent_change":729,"volume":2974,"transactions":9,"vwap":329},"2025-05-30",36.45,36.225,1977180,{"date":2976,"open":2977,"high":2959,"low":2978,"close":2175,"change":2349,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2175},"2025-05-29",34.7,34.625,2.67,2217060,{"date":2982,"open":2843,"high":2883,"low":2983,"close":2984,"change":1078,"percent_change":2234,"volume":2985,"transactions":9,"vwap":2984},"2025-05-28",34.255,35.55,1648220,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2933,"change":2476,"percent_change":131,"volume":2991,"transactions":9,"vwap":2933},"2025-05-27",33.35,34.475,33.155,2043960,{"date":2993,"open":392,"high":2994,"low":2995,"close":392,"change":22,"percent_change":1470,"volume":2996,"transactions":9,"vwap":392},"2025-05-23",34.9,33.65,2201060,{"date":2998,"open":2999,"high":3000,"low":2412,"close":3001,"change":1205,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-22",32.85,33.45,32.95,-4.63,2600840,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":644,"percent_change":2379,"volume":3010,"transactions":9,"vwap":3009},"2025-05-21",36.099998,36.25,33.775,34.55,3089520,{"date":3012,"open":1822,"high":3013,"low":465,"close":2883,"change":3014,"percent_change":2013,"volume":3015,"transactions":9,"vwap":2883},"2025-05-20",37.675,-1.1,1776680,{"date":3017,"open":3018,"high":1202,"low":484,"close":328,"change":3019,"percent_change":2291,"volume":3020,"transactions":9,"vwap":328},"2025-05-19",38.9,-1,1603940,{"date":3022,"open":3023,"high":3024,"low":3025,"close":340,"change":2476,"percent_change":3026,"volume":3027,"transactions":9,"vwap":340},"2025-05-16",38.099998,38.275,37.325,-1.95,1064300,{"date":3029,"open":1202,"high":1154,"low":3030,"close":3031,"change":341,"percent_change":192,"volume":3032,"transactions":9,"vwap":3031},"2025-05-15",37.65,38.45,1462720,{"date":3034,"open":340,"high":3035,"low":351,"close":3036,"change":3037,"percent_change":968,"volume":3038,"transactions":9,"vwap":3036},"2025-05-14",38.8,38.25,1.1,1731060,{"date":3040,"open":3041,"high":3042,"low":371,"close":2968,"change":1428,"percent_change":527,"volume":3043,"transactions":9,"vwap":2968},"2025-05-13",38.049999,38.75,1808880,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":174,"percent_change":1559,"volume":3050,"transactions":9,"vwap":3049},"2025-05-12",37.8,40.39,37.465,39.55,1974300,{"date":3052,"open":3053,"high":3054,"low":3041,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-09",38.7,39.185,38.55,-1.5,-3.75,1443720,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":319,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-08",41.75,42.095001,39.65,40.049999,-10.4,2774700,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":1525,"volume":3074,"transactions":9,"vwap":3072},"2025-05-07",44.2,45.135,43.4,44.7,-1.15,1261860,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":66,"volume":3082,"transactions":9,"vwap":3080},"2025-05-06",47.2,47.55,45.675,45.85,-0.6,1388460,{"date":3084,"open":2050,"high":3077,"low":3085,"close":3086,"change":3087,"percent_change":1061,"volume":3088,"transactions":9,"vwap":3086},"2025-05-05",45.95,46.45,2.35,1375060,{"date":3090,"open":523,"high":1227,"low":3091,"close":2042,"change":101,"percent_change":2603,"volume":3092,"transactions":9,"vwap":2042},"2025-05-02",43.099998,1385960,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1428,"percent_change":884,"volume":3099,"transactions":9,"vwap":3098},"2025-05-01",44.35,45.075001,43.375,44.4,2059420,{"date":3101,"open":1969,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-04-30",48.049999,46.4,46.8,1.25,2.74,1373800,{"date":3109,"open":3110,"high":3103,"low":3111,"close":3112,"change":3081,"percent_change":656,"volume":3113,"transactions":9,"vwap":3112},"2025-04-29",46.15,45.47,45.55,1414040,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3110,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3110},"2025-04-28",45.8,47.44,45.7,0.65,1.43,1201280,{"date":181,"open":3104,"high":3123,"low":3124,"close":1310,"change":656,"percent_change":3125,"volume":3126,"transactions":9,"vwap":1310},46.9,45.025002,-2.78,1526820]