[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLMT":3,"homepage-market-summary":29,"stock-historical-SLMT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SLMT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Brera Holdings PLC Class B Ordinary Shares","Nasdaq",null,"Common Stock","Solmate Infrastructure Public Ltd is a Solana-based crypto infrastructure company with a strategic focus on Abu Dhabi. The group builds high-performance validators that lower latency, expand network reach, and position Abu Dhabi as a world-wide hub for Solana infrastructure. The company creates value by working with its partners to build infrastructure and real hardware for the crypto revolution. Its cutting-edge Solana staking infrastructure will help drive the adoption of the network in the Middle East.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.18,3.39,3.44,3.05,3.5,-0.32,-9.14,160667.430697,896,3.1886,190.11,2.93,108001.79625001195,0.1,927,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":27,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},431.39999,88062,32142685.858753,-95.42,"2025-04-25",[183,184,192,201,211,222,232,243,254,262,273,283,292,302,310,319,327,336,345,354,364,373,382,391,401,411,420,431,440,448,457,465,475,483,491,498,506,513,521,531,539,546,553,561,568,576,585,594,603,609,616,625,630,638,647,657,667,676,685,694,703,711,720,726,734,742,747,754,761,766,772,780,785,792,798,804,811,820,828,836,845,853,859,864,868,873,880,888,894,902,909,916,923,932,940,946,954,961,968,975,981,986,994,999,1005,1010,1015,1023,1030,1037,1044,1052,1059,1065,1074,1083,1089,1095,1101,1108,1117,1124,1132,1141,1148,1153,1160,1169,1177,1184,1190,1196,1201,1208,1215,1222,1227,1235,1242,1250,1256,1263,1270,1278,1284,1290,1299,1306,1313,1319,1326,1333,1340,1345,1353,1357,1360,1365,1370,1375,1381,1386,1391,1396,1400,1406,1412,1417,1422,1428,1435,1442,1447,1453,1457,1463,1471,1479,1486,1494,1501,1507,1515,1520,1525,1532,1538,1546,1551,1555,1560,1565,1570,1575,1580,1586,1591,1595,1600,1606,1613,1620,1627,1634,1642,1648,1654,1659,1665,1671,1677,1685,1691,1696,1701,1707,1712,1718,1724,1728,1733,1739,1748,1756,1764,1772,1781,1787,1796,1803,1810,1817,1825,1834,1843,1850,1859,1866,1875,1883,1890,1898,1907,1915,1923,1931,1940,1949,1958,1967,1975,1982,1989,1997,2006,2014,2021,2030,2038,2047,2056,2064,2071,2079,2086,2094,2101,2110,2118,2125,2130,2137,2144,2151,2159,2165,2171,2176,2185,2191,2198,2202,2208,2214,2219,2223,2229,2233,2239,2245,2251,2257,2263,2270,2274,2281,2285,2289,2294,2300,2307,2312,2316,2322,2329,2334,2340,2347,2354,2362,2367,2373,2379,2384,2393,2400,2408,2414,2422,2429,2436,2440,2444,2451,2457,2462,2469,2473,2480,2485,2490,2494,2497,2500,2507,2511,2515,2518,2523,2526,2530,2533,2536,2539,2544,2548,2552,2557,2561,2565,2570,2573,2577,2581,2585,2590,2596,2601,2606,2610,2615,2619,2623,2627,2631],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":187,"close":18,"change":156,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",3.9,3.42,-10.71,54114.158338,1105,3.6107,{"date":193,"open":194,"high":195,"low":86,"close":196,"change":171,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",4.14,4.1899,3.92,-0.76,154411.758,798,3.9119,{"date":202,"open":203,"high":204,"low":186,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",4.4,4.525,3.95,-0.38,-8.78,32089.386423,284,4.2409,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",4.37,4.6,4.3012,4.33,0.11,2.61,42387.01795,610,4.4212,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",4.282,4.39,4.22,-0.195,-4.42,66624.527979,625,4.2272,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",4.72,4.9453,4.31,4.415,-0.105,-2.32,39239.570507,369,4.5374,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",4.3562,5.01,4.26,4.52,0.13,2.96,67030.149369,657,4.7048,{"date":255,"open":256,"high":257,"low":213,"close":225,"change":110,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",4.69,4.92,-8.16,79548.543524,755,4.5641,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",3.99,4.79,3.8,4.78,1.02,27.13,362146.581941,3049,4.4705,{"date":274,"open":275,"high":276,"low":277,"close":86,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",3.87,4.02,3.635,-0.11,-2.84,100744.893477,738,3.8555,{"date":284,"open":285,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",4.18,3.86,-0.35,-8.29,108168.271175,817,4.0159,{"date":293,"open":294,"high":295,"low":296,"close":226,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",3.98,4.54,3.8637,0.23,5.76,209017.2493,1531,4.2085,{"date":303,"open":304,"high":305,"low":304,"close":264,"change":149,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",3.47,4.08,22.39,367295.141772,2197,3.8928,{"date":311,"open":312,"high":313,"low":125,"close":314,"change":71,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",3,3.41,3.26,11.26,665033.643063,3936,3.1847,{"date":320,"open":14,"high":321,"low":25,"close":25,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",3.2457,-0.13,-4.25,78792.665196,889,3.0549,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":144,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",3.3,3.3985,3.06,-5.85,66783.409876,693,3.1793,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":19,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",3.54,3.68,3.25,-8.96,33418.545862,486,3.4324,{"date":346,"open":339,"high":339,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",3.52,3.57,0.02,0.56,32003.137499,462,3.593,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",3.75,3.9099,3.51,3.55,0,44989,362,3.6166,{"date":365,"open":366,"high":186,"low":367,"close":359,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",3.81,3.515,-0.15,-4.05,39987.474158,503,3.6419,{"date":374,"open":356,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",3.855,3.7,-0.09,-2.37,14509,263,3.7627,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",3.91,3.79,-0.06,-1.56,35735.512622,434,3.8404,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":278,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",3.96,4.0799,3.82,3.85,-2.78,23706.792162,376,3.8811,{"date":402,"open":403,"high":404,"low":405,"close":393,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",3.84,4.06,3.8004,0.16,4.21,86343.940811,996,3.9646,{"date":412,"open":413,"high":404,"low":414,"close":266,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",3.9821,3.61,-0.2,-5,81168.324942,864,3.7704,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",4.1,4.245,3.93,4,-0.12,-2.91,40972.325,482,4.0261,{"date":432,"open":433,"high":434,"low":404,"close":435,"change":65,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",4.17,4.185,4.12,-1.2,16591.732073,230,4.1075,{"date":441,"open":442,"high":256,"low":443,"close":433,"change":206,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",4.495,4.165,-8.35,32509.508364,386,4.397,{"date":449,"open":425,"high":450,"low":425,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",4.625,4.55,0.58,14.61,191944.738056,1429,4.3973,{"date":458,"open":459,"high":407,"low":393,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":173,"vwap":464},"2026-08-26",4.0717,3.97,-0.25,-5.92,58340.958875,4.0385,{"date":466,"open":467,"high":468,"low":469,"close":226,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",4.23,4.3,4.0936,0.06,1.44,39991.506572,401,4.206,{"date":476,"open":407,"high":477,"low":425,"close":478,"change":426,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",4.28,4.16,-2.8,50794.968,529,4.1433,{"date":484,"open":468,"high":485,"low":486,"close":477,"change":487,"percent_change":488,"volume":489,"transactions":334,"vwap":490},"2026-08-21",4.45,4.03,0.07,1.66,86714.54085,4.2969,{"date":492,"open":236,"high":236,"low":186,"close":407,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",-0.015,-0.36,168197.820831,1103,4.2238,{"date":499,"open":425,"high":216,"low":403,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",4.225,0.235,5.89,110195.12683,1056,4.1155,{"date":507,"open":393,"high":508,"low":366,"close":264,"change":349,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",4.035,0.5,14498.474016,171,3.9538,{"date":514,"open":264,"high":515,"low":384,"close":460,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",4.1312,-0.07,-1.73,31328.4187,532,4.0396,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":470,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",4.09,4.125,3.9435,4.04,1.51,38136.8,688,4.0287,{"date":532,"open":533,"high":478,"low":534,"close":294,"change":171,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",4.085,3.9501,-0.75,14823.101527,231,4.0292,{"date":540,"open":194,"high":194,"low":205,"close":541,"change":27,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",4.01,2.56,25976.340207,359,3.9824,{"date":547,"open":425,"high":508,"low":548,"close":384,"change":516,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",3.7634,-1.76,20904.175896,295,3.9167,{"date":554,"open":555,"high":443,"low":556,"close":294,"change":386,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",4.11,3.65,-1.49,55809.296899,1702,3.8881,{"date":562,"open":563,"high":563,"low":356,"close":526,"change":65,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",4.5099,-1.22,41563.588708,459,4.0475,{"date":569,"open":570,"high":213,"low":264,"close":523,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",4.155,-0.14,-3.31,24480.1,331,4.1743,{"date":577,"open":578,"high":579,"low":294,"close":467,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",4.07,4.25,0.05,1.2,40183.086469,537,4.1658,{"date":586,"open":587,"high":588,"low":589,"close":285,"change":322,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",4.32,4.38,4.135,-3.02,30192.872515,1197,4.2283,{"date":595,"open":596,"high":597,"low":264,"close":236,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",4.045,4.4699,0.39,9.95,33500.706687,533,4.2352,{"date":604,"open":605,"high":588,"low":395,"close":196,"change":322,"percent_change":606,"volume":607,"transactions":583,"vwap":608},"2026-07-31",4.05,-3.21,41640.124516,3.9822,{"date":610,"open":508,"high":194,"low":376,"close":605,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.42,11.57,78618.80667,705,3.9633,{"date":617,"open":186,"high":276,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",3.6101,3.63,-0.29,-7.4,27610.197775,476,3.744,{"date":626,"open":605,"high":478,"low":196,"close":196,"change":322,"percent_change":606,"volume":627,"transactions":628,"vwap":629},"2026-07-28",32748.222626,388,4.0182,{"date":631,"open":425,"high":632,"low":395,"close":605,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",4.19,0.18,4.65,45152.350671,496,4.0399,{"date":639,"open":640,"high":641,"low":366,"close":275,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",4.73,4.8,-0.69,-15.13,105985.319655,1244,4.1715,{"date":648,"open":649,"high":650,"low":295,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",5.02,5.03,4.56,-0.49,-9.7,104728.588411,960,4.9131,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":65,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",4.995,5.18,4.94,5.05,-0.98,26941.176324,390,5.0074,{"date":668,"open":669,"high":670,"low":662,"close":671,"change":672,"percent_change":415,"volume":673,"transactions":674,"vwap":675},"2026-07-21",5.1222,5.21,5.1,-0.01,22290.552911,226,5.1343,{"date":677,"open":649,"high":678,"low":679,"close":680,"change":681,"percent_change":134,"volume":682,"transactions":683,"vwap":684},"2026-07-20",5.345,4.91,5.11,0.03,89419.205476,933,5.034,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-17",5.14,5.48,4.99,5.08,-0.31,-5.75,42300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-16",5.65,5.71,5.16,5.39,-0.27,-4.77,44200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":27,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-15",5.62,5.95,5.59,5.66,1.8,34500,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-14",6.3,6.499,5.41,5.56,-1.07,-16.14,163400,{"date":721,"open":649,"high":722,"low":689,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",6.63,1.74,35.58,566800,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",5.13,5.475,4.89,-0.26,-5.05,224100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":166,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",4.88,5.2,4.86,5.15,2.39,67900,{"date":743,"open":744,"high":744,"low":267,"close":650,"change":386,"percent_change":745,"volume":746,"transactions":9,"vwap":650},"2026-07-08",5.04,-1.18,35500,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":691,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",5.595,5,5.09,-5.74,28100,{"date":755,"open":698,"high":756,"low":757,"close":758,"change":759,"percent_change":634,"volume":760,"transactions":9,"vwap":758},"2026-07-06",5.45,5.055,5.4,0.24,41900,{"date":762,"open":688,"high":696,"low":763,"close":698,"change":691,"percent_change":764,"volume":765,"transactions":9,"vwap":698},"2026-07-02",5.085,-5.67,27300,{"date":767,"open":679,"high":705,"low":679,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",5.47,0.41,8.1,56900,{"date":773,"open":774,"high":739,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",4.975,4.765,5.06,0.14,2.85,61800,{"date":781,"open":640,"high":757,"low":234,"close":257,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":257},"2026-06-29",0.29,6.26,31700,{"date":786,"open":787,"high":736,"low":788,"close":789,"change":377,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-26",4.71,4.5,4.63,-1.91,49400,{"date":793,"open":662,"high":660,"low":794,"close":234,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":234},"2026-06-25",4.66,-0.3,-5.98,29200,{"date":799,"open":768,"high":708,"low":800,"close":649,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":649},"2026-06-24",4.82,-0.41,-7.55,66300,{"date":805,"open":671,"high":806,"low":671,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-23",5.6,5.43,0.17,3.23,76200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",5.61,5.99,5.25,5.26,-0.48,-8.36,52400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":731,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-18",6.22,6.28,5.5,5.74,-4.33,192100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":516,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",5.975,6.44,5.78,6,-1.15,102400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-16",5.51,6.95,5.387,6.07,0.47,8.39,189900,{"date":846,"open":847,"high":848,"low":849,"close":806,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":806},"2026-06-15",4.85,6.37,4.605,1.21,27.56,524800,{"date":854,"open":855,"high":671,"low":477,"close":225,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":225},"2026-06-12",4.93,-0.44,-9.11,125500,{"date":860,"open":650,"high":758,"low":641,"close":861,"change":415,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-11",4.83,-3.98,209400,{"date":865,"open":690,"high":813,"low":847,"close":650,"change":349,"percent_change":866,"volume":867,"transactions":9,"vwap":650},"2026-06-10",0.4,63300,{"date":869,"open":690,"high":870,"low":871,"close":246,"change":360,"percent_change":360,"volume":872,"transactions":9,"vwap":246},"2026-06-09",5.171,4.61,269100,{"date":874,"open":875,"high":876,"low":689,"close":246,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":246},"2026-06-08",5.17,5.385,-0.185,-3.56,49200,{"date":881,"open":807,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",5.97,4.9,5.195,-0.335,-6.06,38100,{"date":889,"open":806,"high":890,"low":838,"close":891,"change":65,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-04",5.9,5.53,-0.9,85600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":19,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",5.855,6.19,5.35,5.58,-5.42,29500,{"date":903,"open":904,"high":905,"low":906,"close":890,"change":817,"percent_change":907,"volume":908,"transactions":9,"vwap":890},"2026-06-02",6.45,6.7,5.805,-7.52,62100,{"date":910,"open":905,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":719,"transactions":9,"vwap":913},"2026-06-01",6.88,6.29,6.38,0.61,10.57,{"date":917,"open":918,"high":783,"low":707,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",6.2,5.77,-0.37,-6.03,55100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-28",6.09,6.68,6.05,6.14,-0.275,-4.29,93400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":460,"volume":939,"transactions":9,"vwap":937},"2026-05-27",6.15,6.5,6.088,6.415,0.245,85400,{"date":941,"open":928,"high":942,"low":890,"close":943,"change":406,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-26",6.31,6.17,2.66,140600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":705,"volume":953,"transactions":9,"vwap":951},"2026-05-22",6.02,6.66,5.88,6.01,0.32,129100,{"date":955,"open":956,"high":890,"low":477,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",4.84,5.69,0.86,17.81,345800,{"date":962,"open":963,"high":964,"low":965,"close":861,"change":71,"percent_change":966,"volume":967,"transactions":9,"vwap":861},"2026-05-20",4.48,5.155,4.47,7.33,171400,{"date":969,"open":970,"high":971,"low":972,"close":788,"change":19,"percent_change":973,"volume":974,"transactions":9,"vwap":788},"2026-05-19",4.68,4.98,4.35,-6.64,210700,{"date":976,"open":806,"high":708,"low":977,"close":800,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":800},"2026-05-18",4.42,-0.78,-13.93,279800,{"date":982,"open":833,"high":925,"low":699,"close":806,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":806},"2026-05-15",-0.53,-8.65,187000,{"date":987,"open":988,"high":989,"low":739,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-14",5.83,6.839,6.13,0.54,9.66,254400,{"date":995,"open":833,"high":841,"low":707,"close":707,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":707},"2026-05-13",-0.5,-8.21,82640,{"date":1000,"open":1001,"high":1002,"low":951,"close":925,"change":110,"percent_change":1003,"volume":1004,"transactions":9,"vwap":925},"2026-05-12",6.4,6.42,-6.02,74230,{"date":1006,"open":935,"high":1007,"low":1001,"close":1008,"change":681,"percent_change":842,"volume":1009,"transactions":9,"vwap":1008},"2026-05-11",6.75,6.48,62700,{"date":1011,"open":905,"high":905,"low":1012,"close":904,"change":368,"percent_change":1013,"volume":1014,"transactions":9,"vwap":904},"2026-05-08",6.34,-2.27,74300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":795,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",6.82,6.98,6.59,6.6,-4.35,54660,{"date":1024,"open":1025,"high":966,"low":1026,"close":1027,"change":920,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",7,6.8,6.9,-5.09,48290,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":652,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",7.8,7.18,7.27,-6.31,38630,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":672,"percent_change":322,"volume":1043,"transactions":9,"vwap":1042},"2026-05-04",7.77,7.95,7.55,7.76,35260,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1039,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1039},"2026-05-01",7.62,7.88,7.31,0.15,1.97,28920,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1046,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1046},"2026-04-30",7.04,7.74,0.36,4.96,36180,{"date":1060,"open":1061,"high":1061,"low":1027,"close":1062,"change":1063,"percent_change":1064,"volume":887,"transactions":9,"vwap":1062},"2026-04-29",7.35,7.26,-0.24,-3.2,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-28",7.4,7.57,7.1,7.5,-0.17,-2.22,22790,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-27",6.77,7.83,6.58,7.67,0.95,14.14,126870,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":745,"volume":1088,"transactions":9,"vwap":1086},"2026-04-24",7.22,6.72,-0.08,81780,{"date":1090,"open":1091,"high":1092,"low":905,"close":1026,"change":64,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1026},"2026-04-23",8.15,8.19,-16.05,248130,{"date":1096,"open":1097,"high":1098,"low":1099,"close":770,"change":386,"percent_change":94,"volume":1100,"transactions":9,"vwap":770},"2026-04-22",8.38,8.97,8.07,72540,{"date":1102,"open":1103,"high":1104,"low":1091,"close":1105,"change":834,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",9.17,9.53,8.16,-12.35,73030,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",9.02,9.75,8.92,9.31,-0.1,-1.06,90920,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":268,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-17",8.53,9.9,9.41,12.16,74310,{"date":1125,"open":1126,"high":1127,"low":1128,"close":843,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":843},"2026-04-16",8.62,9,8.27,-0.21,-2.44,28740,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-15",8.48,9.33,8.4,8.6,0.2,2.38,48110,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1136,"change":759,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-04-14",8.29,9.13,8.2,2.94,66440,{"date":1149,"open":1032,"high":1134,"low":1150,"close":1105,"change":1151,"percent_change":963,"volume":1152,"transactions":9,"vwap":1105},"2026-04-13",7.71,0.35,39950,{"date":1154,"open":1047,"high":1155,"low":1156,"close":1157,"change":470,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-10",8.31,7.63,7.81,0.77,18990,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",8,8.36,7.61,7.75,-0.55,-6.63,37590,{"date":1170,"open":1127,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",9.3,7.96,8.3,0.04,0.48,42270,{"date":1178,"open":1179,"high":1180,"low":1077,"close":1181,"change":494,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",8.46,8.7,8.26,-4.18,36480,{"date":1185,"open":1186,"high":1171,"low":1136,"close":1126,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1126},"2026-04-06",8.45,0.21,2.5,41490,{"date":1191,"open":1164,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1034,"volume":1195,"transactions":9,"vwap":1192},"2026-04-02",8.41,7.59,0.57,31620,{"date":1197,"open":1162,"high":1145,"low":1198,"close":1199,"change":360,"percent_change":360,"volume":1200,"transactions":9,"vwap":1199},"2026-04-01",7.32,7.84,28780,{"date":1202,"open":1025,"high":1203,"low":1204,"close":1199,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-03-31",8.08,6.94,0.96,13.95,60440,{"date":1209,"open":1210,"high":1210,"low":1211,"close":911,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":911},"2026-03-30",7.99,6.76,-0.64,-8.51,41710,{"date":1216,"open":1217,"high":1145,"low":1070,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",8.02,7.52,-0.67,-8.18,56480,{"date":1223,"open":1224,"high":1224,"low":1092,"close":1092,"change":37,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1092},"2026-03-26",8.89,-5.43,32600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":777,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",8.9,9.38,8.21,8.66,1.64,35350,{"date":1236,"open":1237,"high":1171,"low":1238,"close":1239,"change":691,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",8.82,8.35,8.52,-3.51,32910,{"date":1243,"open":1092,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",9.15,7.82,8.83,1.04,13.35,63510,{"date":1251,"open":1199,"high":1252,"low":1253,"close":1254,"change":278,"percent_change":44,"volume":1255,"transactions":9,"vwap":1254},"2026-03-20",8.8,7.6,7.79,74710,{"date":1257,"open":1126,"high":1258,"low":1199,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-19",8.99,7.9,-0.92,-10.43,84360,{"date":1264,"open":1265,"high":1266,"low":1180,"close":1237,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1237},"2026-03-18",9.35,9.7,-0.88,-9.07,88920,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1266,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1266},"2026-03-17",9.74,10.3,9.61,0.09,0.94,34170,{"date":1279,"open":1280,"high":1281,"low":1171,"close":1274,"change":1282,"percent_change":1283,"volume":1116,"transactions":9,"vwap":1274},"2026-03-16",9.45,10.7,0.22,2.34,{"date":1285,"open":1127,"high":1286,"low":1127,"close":1287,"change":1288,"percent_change":226,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",10,9.39,0.38,58270,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",9.2,9.55,8.71,9.01,-0.89,-8.99,138320,{"date":1300,"open":1301,"high":1302,"low":1136,"close":1120,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1120},"2026-03-11",10.8,11.1,-1.1,-10,398490,{"date":1307,"open":1308,"high":1309,"low":1301,"close":1310,"change":1311,"percent_change":1312,"volume":1207,"transactions":9,"vwap":1310},"2026-03-10",11.7,12.1,11,-0.6,-5.17,{"date":1314,"open":1315,"high":1308,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1249,"transactions":9,"vwap":1316},"2026-03-09",10.5,11.6,0.65,5.94,{"date":1320,"open":1309,"high":1321,"low":1301,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-06",12.17,10.95,-1.65,-13.1,77760,{"date":1327,"open":1328,"high":1329,"low":1308,"close":1330,"change":436,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-05",13.4,13.7,12.6,-8.7,95970,{"date":1334,"open":1302,"high":1335,"low":1302,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-04",14.1,13.8,2.8,25.45,186290,{"date":1341,"open":1301,"high":1342,"low":1315,"close":1310,"change":1343,"percent_change":1240,"volume":1344,"transactions":9,"vwap":1310},"2026-03-03",11.2,-0.4,81740,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-02",10.1,11.55,11.4,0.9,8.57,72180,{"date":1354,"open":1301,"high":1342,"low":1273,"close":1315,"change":1311,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1315},"2026-02-27",-5.41,65050,{"date":1358,"open":1349,"high":1316,"low":1281,"close":1302,"change":1114,"percent_change":1296,"volume":1359,"transactions":9,"vwap":1302},"2026-02-26",65980,{"date":1361,"open":1281,"high":1362,"low":1281,"close":1342,"change":1363,"percent_change":708,"volume":1364,"transactions":9,"vwap":1342},"2026-02-25",12,0.6,111500,{"date":1366,"open":1286,"high":1367,"low":1286,"close":1368,"change":1363,"percent_change":833,"volume":1369,"transactions":9,"vwap":1368},"2026-02-24",10.9,10.6,77970,{"date":1371,"open":1281,"high":1367,"low":1286,"close":1286,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1286},"2026-02-23",-0.8,-7.41,68680,{"date":1376,"open":1281,"high":1377,"low":1378,"close":1301,"change":27,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1301},"2026-02-20",11.25,10.35,0.93,77690,{"date":1382,"open":1383,"high":1362,"low":1368,"close":1281,"change":64,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1281},"2026-02-19",11.5,-10.83,92160,{"date":1387,"open":1310,"high":1388,"low":1301,"close":1362,"change":174,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1362},"2026-02-18",12.05,9.09,61150,{"date":1392,"open":1393,"high":1362,"low":1273,"close":1310,"change":795,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1310},"2026-02-17",11.9,-2.65,73700,{"date":1397,"open":1342,"high":1308,"low":1286,"close":1398,"change":1363,"percent_change":813,"volume":1399,"transactions":9,"vwap":1398},"2026-02-13",11.3,127630,{"date":1401,"open":1393,"high":1393,"low":1402,"close":1281,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1281},"2026-02-12",9.92,-1,-8.55,146290,{"date":1407,"open":1408,"high":1409,"low":1302,"close":1308,"change":892,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1308},"2026-02-11",12.5,12.8,-7.14,90710,{"date":1413,"open":1414,"high":1415,"low":1388,"close":1330,"change":415,"percent_change":387,"volume":1416,"transactions":9,"vwap":1330},"2026-02-10",12.7,12.85,60960,{"date":1418,"open":1308,"high":1419,"low":1383,"close":1409,"change":581,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-02-09",13.15,10.34,97410,{"date":1423,"open":1310,"high":1362,"low":1424,"close":1316,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1316},"2026-02-06",10.75,1.4,13.73,90000,{"date":1429,"open":1393,"high":1430,"low":1286,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-05",12.4,10.2,-2,-16.39,141860,{"date":1436,"open":1328,"high":1328,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-04",11.42,12.2,-1.6,-11.59,62050,{"date":1443,"open":1336,"high":1444,"low":1409,"close":1336,"change":1138,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1336},"2026-02-03",14.3,1.47,68700,{"date":1448,"open":1449,"high":1450,"low":1430,"close":1450,"change":415,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-02",13.3,13.6,-1.45,59820,{"date":1454,"open":1329,"high":1444,"low":1248,"close":1336,"change":1343,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1336},"2026-01-30",-2.82,57570,{"date":1458,"open":1459,"high":1459,"low":1449,"close":1460,"change":834,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-29",15.5,14.2,-7.49,155690,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-28",17.2,15.3,15.35,-1.75,-10.23,139330,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1114,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-27",17.3,17.86,17,17.1,-0.58,33530,{"date":1480,"open":1481,"high":1482,"low":1475,"close":1465,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1465},"2026-01-26",18.7,19,-2.5,-12.69,81130,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":396,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-23",16.8,20,16.25,19.7,24.29,166720,{"date":1495,"open":1496,"high":1497,"low":1466,"close":1498,"change":58,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-22",17.5,18.45,15.85,-7.31,206330,{"date":1502,"open":1496,"high":1503,"low":1504,"close":1476,"change":795,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1476},"2026-01-21",18,16.1,-1.72,102510,{"date":1508,"open":1509,"high":1510,"low":1473,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-20",19.2,19.5,17.4,-2.3,-11.68,106260,{"date":1516,"open":1491,"high":1517,"low":1518,"close":1491,"change":360,"percent_change":360,"volume":1519,"transactions":9,"vwap":1491},"2026-01-16",20.7,19.3,123860,{"date":1521,"open":1522,"high":1522,"low":1510,"close":1491,"change":892,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1491},"2026-01-15",21,-4.37,90330,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":360,"percent_change":360,"volume":1531,"transactions":9,"vwap":1530},"2026-01-14",20.9,21.65,20.45,20.6,75930,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1530,"change":996,"percent_change":378,"volume":1537,"transactions":9,"vwap":1530},"2026-01-13",20.8,21.8,20.4,96640,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":866,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-12",19.8,21.7,19.6,21.1,1.93,76740,{"date":1547,"open":1527,"high":1527,"low":1548,"close":1517,"change":1138,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1517},"2026-01-09",19.75,0.98,79240,{"date":1552,"open":1489,"high":1534,"low":1489,"close":1553,"change":360,"percent_change":360,"volume":1554,"transactions":9,"vwap":1553},"2026-01-08",20.5,118300,{"date":1556,"open":1522,"high":1557,"low":1553,"close":1553,"change":1403,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1553},"2026-01-07",21.3,-4.65,101370,{"date":1561,"open":1541,"high":1562,"low":1563,"close":1563,"change":27,"percent_change":842,"volume":1564,"transactions":9,"vwap":1563},"2026-01-06",22.4,21.5,142570,{"date":1566,"open":1553,"high":1567,"low":1553,"close":1568,"change":1425,"percent_change":1025,"volume":1569,"transactions":9,"vwap":1568},"2026-01-05",22.58,21.4,209650,{"date":1571,"open":1509,"high":1527,"low":1572,"close":1489,"change":1573,"percent_change":839,"volume":1574,"transactions":9,"vwap":1489},"2026-01-02",18.4,1.3,143430,{"date":1576,"open":1503,"high":1577,"low":1578,"close":1481,"change":1350,"percent_change":776,"volume":1579,"transactions":9,"vwap":1481},"2025-12-31",19.4,17.7,195860,{"date":1581,"open":1582,"high":1482,"low":1476,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-30",17.8,0.3,1.71,158970,{"date":1587,"open":1534,"high":1527,"low":1476,"close":1496,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1496},"2025-12-29",-3.5,-16.67,429010,{"date":1592,"open":1534,"high":1557,"low":1489,"close":1522,"change":866,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1522},"2025-12-26",1.94,88140,{"date":1596,"open":1534,"high":1597,"low":1540,"close":1530,"change":415,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1530},"2025-12-24",20.95,-0.96,120980,{"date":1601,"open":1541,"high":1602,"low":1603,"close":1534,"change":1372,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1534},"2025-12-23",21.75,20.1,-3.7,148910,{"date":1607,"open":1608,"high":1609,"low":1568,"close":1610,"change":64,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",23.2,23.4,21.6,-5.68,121120,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1403,"percent_change":1182,"volume":1619,"transactions":9,"vwap":1618},"2025-12-19",24.4,24.8,22.6,22.9,185400,{"date":1621,"open":1616,"high":1622,"low":1623,"close":1624,"change":1138,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-18",26.7,23.1,23.9,0.84,212890,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1114,"percent_change":156,"volume":1633,"transactions":9,"vwap":1632},"2025-12-17",24,27.3,23.35,23.7,257170,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1103,"volume":1641,"transactions":9,"vwap":1639},"2025-12-16",22,25.5,21.2,23.8,2,103790,{"date":1643,"open":1618,"high":1644,"low":1645,"close":1535,"change":1343,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1535},"2025-12-15",23,21.25,-1.8,137790,{"date":1649,"open":1623,"high":1624,"low":1650,"close":1651,"change":1303,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-12",20.15,22.2,-4.72,169500,{"date":1655,"open":1656,"high":1624,"low":1644,"close":1656,"change":1403,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-11",23.3,-4.12,43560,{"date":1660,"open":1661,"high":1637,"low":1662,"close":1663,"change":1303,"percent_change":826,"volume":1664,"transactions":9,"vwap":1663},"2025-12-10",25,22.8,24.3,109690,{"date":1666,"open":1663,"high":1667,"low":1623,"close":1668,"change":1669,"percent_change":823,"volume":1670,"transactions":9,"vwap":1668},"2025-12-09",27.5,25.4,1.5,128600,{"date":1672,"open":1661,"high":1673,"low":1656,"close":1624,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1624},"2025-12-08",25.1,0.75,3.24,78290,{"date":1678,"open":1679,"high":1680,"low":1623,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-05",26.1,26.3,23.15,-2.55,-9.92,81140,{"date":1686,"open":1656,"high":1687,"low":1617,"close":1688,"change":1689,"percent_change":1229,"volume":1690,"transactions":9,"vwap":1688},"2025-12-04",26.6,25.7,2.1,478120,{"date":1692,"open":1651,"high":1688,"low":1610,"close":1693,"change":1669,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-03",23.6,6.79,131810,{"date":1697,"open":1557,"high":1617,"low":1557,"close":1698,"change":1363,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-02",22.1,2.79,66290,{"date":1702,"open":1651,"high":1703,"low":1527,"close":1563,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1563},"2025-12-01",24.7,-2.1,-8.9,182120,{"date":1708,"open":1709,"high":1710,"low":1636,"close":1693,"change":174,"percent_change":977,"volume":1711,"transactions":9,"vwap":1693},"2025-11-28",24.1,24.5,152630,{"date":1713,"open":1610,"high":1714,"low":1489,"close":1617,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1617},"2025-11-26",24.9,1.1,5.12,200130,{"date":1719,"open":1720,"high":1721,"low":1603,"close":1563,"change":1583,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1563},"2025-11-25",20.2,21.9,1.42,132860,{"date":1725,"open":1536,"high":1721,"low":1503,"close":1638,"change":1726,"percent_change":313,"volume":1727,"transactions":9,"vwap":1638},"2025-11-24",0.7,268200,{"date":1729,"open":1730,"high":1644,"low":1491,"close":1553,"change":996,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1553},"2025-11-21",22.5,-2.38,604030,{"date":1734,"open":1735,"high":1735,"low":1491,"close":1522,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1522},"2025-11-20",37.3,-36.9,-63.73,660290,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-19",66.099998,68.9,57.099998,57.9,-8.8,-13.19,113080,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":509,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-18",65,78,63,66.7,0.76,86530,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1483,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-17",68,71.4,62.7,66.2,-3.64,56670,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1363,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-14",64.6,70,60.4,68.7,0.88,66200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-13",76.099998,76.61,58.4,68.099998,-9.8,-12.58,151780,{"date":1782,"open":1774,"high":1783,"low":1784,"close":1785,"change":266,"percent_change":728,"volume":1786,"transactions":9,"vwap":1785},"2025-11-12",78.099998,66.51,77.9,93640,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-11",78.7,80.12,67.2,74.099998,-7,-8.63,76220,{"date":1797,"open":1798,"high":1799,"low":1792,"close":1800,"change":1801,"percent_change":934,"volume":1802,"transactions":9,"vwap":1800},"2025-11-10",80.9,84,81.099998,4.7,83340,{"date":1804,"open":1805,"high":1751,"low":1806,"close":1807,"change":1173,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-07",67.3,66.6,76.4,12.19,86620,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1777,"change":1815,"percent_change":1816,"volume":867,"transactions":9,"vwap":1777},"2025-11-06",73.8,77.77,68.050003,-6.5,-8.71,{"date":1818,"open":1819,"high":1820,"low":1767,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-05",83.6,85.32,74.6,-7.95,-9.63,68230,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-04",92.4,94.4,80.099998,82.55,-15.75,-16.02,55080,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-03",114.099998,115.35,91,98.3,-19.4,-16.48,87010,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1330,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-31",106.099998,117.7,105,11.99,51770,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-30",116.7,119.7,102.3,105.099998,-19.1,-15.38,45490,{"date":1860,"open":1861,"high":1862,"low":1836,"close":1863,"change":1864,"percent_change":1355,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",128.7,129.41,124.2,-7.1,43170,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-28",133,136.5,118,131.3,-2.6,-1.94,68900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1336,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-27",124.6,145.8,119,133.89999,11.49,84840,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":833,"percent_change":816,"volume":1889,"transactions":9,"vwap":1888},"2025-10-24",112,125.7,108.8,120.099998,88720,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1836,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1836},"2025-10-23",123,130,104.2,30.6,36.65,1058210,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-22",92.3,92.37,65.6,83.5,-12.6,-13.11,239420,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-21",121.8,96.050003,96.099998,-22,-18.63,68350,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1233,"volume":1922,"transactions":9,"vwap":1920},"2025-10-20",113.9,133.3,110.3,118.099998,1.9,60500,{"date":1924,"open":1925,"high":1926,"low":1887,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-17",120,130.89999,116.2,-4,-3.33,46350,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-16",143.60001,145.55,115,120.2,-25.2,-17.33,55550,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-15",155.5,157.8,134.60001,145.39999,-1.5,-1.02,50690,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-14",148.8,153.83,138.0099945,146.89999,-8.3,-5.35,41050,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-13",177.3,182.5,152.17999,155.2,-14.2,-8.38,45980,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":653,"volume":1974,"transactions":9,"vwap":1972},"2025-10-10",183.3,184,165.39999,169.39999,-18.2,32010,{"date":1976,"open":1977,"high":24,"low":1978,"close":1979,"change":1980,"percent_change":1682,"volume":1981,"transactions":9,"vwap":1979},"2025-10-09",188.7,162.74001,187.60001,-4.9,86490,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1801,"percent_change":1188,"volume":1988,"transactions":9,"vwap":1987},"2025-10-08",193,197.95,180.89999,192.5,47280,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-07",224.10001,180.5,187.8,-31.3,-14.29,50310,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-06",235.60001,242.84,205,219.10001,-29.7,-11.94,87310,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1064,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-03",237.89999,258,235,248.8,-1.27,49380,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":641,"percent_change":1593,"volume":2020,"transactions":9,"vwap":2019},"2025-10-02",287.39999,287.5,220,252,142840,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-01",280.60001,294.60001,226.2,247.2,-52.8,-17.6,154050,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1928,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-30",294.5,374.45001,290.29999,300,-1.32,224190,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-29",239.2,305.10001,235.8,304,56.9,23.03,193250,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-26",253.10001,265.29999,224.41,247.10001,-9.4,-3.66,149330,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1864,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-09-25",234,275,202.89999,256.5,-2.69,156300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1430,"percent_change":661,"volume":2070,"transactions":9,"vwap":2069},"2025-09-24",242.3,279.29001,219.5,263.60001,289750,{"date":2072,"open":2073,"high":2009,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-23",175,162.60001,251.2,65.2,35.05,334230,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1489,"percent_change":1388,"volume":2085,"transactions":9,"vwap":2084},"2025-09-22",184.5,195.89999,152,186,368100,{"date":2087,"open":2088,"high":177,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-19",342.89999,149,166,89.5,116.99,2216060,{"date":2095,"open":2096,"high":1751,"low":2097,"close":2098,"change":1726,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-17",77,69.2,76.5,0.92,11050,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-16",72.5,148.39999,71.5,75.8,7.3,10.66,445770,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":416,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-15",72.8,77.7,67,68.5,-6.8,2730,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1253,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-12",66,73.5,65.9,11.53,3230,{"date":2126,"open":2127,"high":2120,"low":2128,"close":2122,"change":186,"percent_change":912,"volume":2129,"transactions":9,"vwap":2122},"2025-09-11",64.9,63.85,1600,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":486,"volume":2136,"transactions":9,"vwap":2134},"2025-09-10",61.099998,62.15,62,2.4,400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":27,"percent_change":808,"volume":2143,"transactions":9,"vwap":2142},"2025-09-09",58.71,61.5,58.7,59.6,570,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":175,"transactions":9,"vwap":2148},"2025-09-08",60.099998,63.099998,59.5,-3.24,-5.16,{"date":2152,"open":2132,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-05",64.2,60.9,62.74,2.74,4.57,1170,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":27,"percent_change":808,"volume":2164,"transactions":9,"vwap":2162},"2025-09-04",59.9,60,59.24,160,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2161,"change":1337,"percent_change":883,"volume":2170,"transactions":9,"vwap":2161},"2025-09-03",59.74,59.99,58.23,700,{"date":2172,"open":2173,"high":1902,"low":1743,"close":1743,"change":2174,"percent_change":1793,"volume":2175,"transactions":9,"vwap":1743},"2025-09-02",65.07,-4.3,1080,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-29",63.8,64.010002,60.060001,61.4,-1.9,-3,840,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":581,"percent_change":1544,"volume":2190,"transactions":9,"vwap":2188},"2025-08-28",62.2,63.3,61,930,{"date":2192,"open":2193,"high":2193,"low":2162,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-27",63.9,62.099998,-2.9,-4.46,600,{"date":2199,"open":2200,"high":1750,"low":2200,"close":1750,"change":1573,"percent_change":2201,"volume":2164,"transactions":9,"vwap":1750},"2025-08-26",64,2.04,{"date":2203,"open":1752,"high":2204,"low":1752,"close":2205,"change":1303,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-25",66.3,63.7,-1.7,430,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":509,"percent_change":2213,"volume":1893,"transactions":9,"vwap":2212},"2025-08-22",66.98,64.7,64.8,0.78,{"date":2215,"open":2211,"high":2211,"low":2216,"close":2216,"change":174,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-21",64.3,1.58,50,{"date":2220,"open":2221,"high":2221,"low":2188,"close":2188,"change":2206,"percent_change":2222,"volume":1767,"transactions":9,"vwap":2188},"2025-08-20",65.8,-2.62,{"date":2224,"open":2225,"high":1741,"low":2212,"close":1750,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1750},"2025-08-19",65.3,-1.55,-2.33,370,{"date":2230,"open":2120,"high":2231,"low":2120,"close":2232,"change":27,"percent_change":1049,"volume":1893,"transactions":9,"vwap":2232},"2025-08-18",67.7,66.55,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-15",66.45,-1.87,-2.74,40,{"date":2240,"open":2221,"high":2241,"low":2221,"close":2242,"change":2243,"percent_change":1158,"volume":2244,"transactions":9,"vwap":2242},"2025-08-14",68.47,68.32,0.52,540,{"date":2246,"open":2204,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":358,"volume":2250,"transactions":9,"vwap":2247},"2025-08-13",67.8,65.5,2.3,520,{"date":2252,"open":2253,"high":2254,"low":2248,"close":2248,"change":1282,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2248},"2025-08-12",66.86,68.58,0.34,630,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1928,"volume":2143,"transactions":9,"vwap":2261},"2025-08-11",68.3,65.26,65.28,-2.72,{"date":2264,"open":2265,"high":1758,"low":2266,"close":1758,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1758},"2025-08-08",62.6,61.55,6.1,9.85,2270,{"date":2271,"open":2272,"high":2272,"low":2266,"close":2273,"change":795,"percent_change":817,"volume":2228,"transactions":9,"vwap":2273},"2025-08-07",64.099998,61.9,{"date":2275,"open":2276,"high":2277,"low":2181,"close":2187,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2187},"2025-08-06",64.5,66.53,-5.3,-7.85,310,{"date":2282,"open":2248,"high":2283,"low":2248,"close":2283,"change":1921,"percent_change":2284,"volume":2280,"transactions":9,"vwap":2283},"2025-08-05",67.5,2.9,{"date":2286,"open":2193,"high":1902,"low":2193,"close":1902,"change":2287,"percent_change":768,"volume":2288,"transactions":9,"vwap":1902},"2025-08-04",3.4,720,{"date":2290,"open":2291,"high":2076,"low":2187,"close":2187,"change":2183,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2187},"2025-08-01",63.2,-4.6,210,{"date":2295,"open":2296,"high":2297,"low":2076,"close":2076,"change":1872,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2076},"2025-07-31",67.099998,69.45,-3.83,2370,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2247,"change":709,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2247},"2025-07-30",67.6,71.11,67.15,2.73,1610,{"date":2308,"open":1741,"high":2309,"low":2310,"close":2120,"change":1114,"percent_change":368,"volume":2311,"transactions":9,"vwap":2120},"2025-07-29",70.7,64.4,2290,{"date":2313,"open":2200,"high":2115,"low":2188,"close":1741,"change":312,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1741},"2025-07-28",4.75,3420,{"date":2317,"open":2122,"high":2318,"low":2319,"close":2147,"change":1872,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2147},"2025-07-25",67.75,63.0099983,-3.96,860,{"date":2323,"open":1767,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-07-24",71.2,65.7,-3.9,-5.6,1730,{"date":2330,"open":2331,"high":2331,"low":1758,"close":2332,"change":1726,"percent_change":268,"volume":2333,"transactions":9,"vwap":2332},"2025-07-23",74.8,69.6,410,{"date":2335,"open":2336,"high":2337,"low":2336,"close":1742,"change":2338,"percent_change":838,"volume":2339,"transactions":9,"vwap":1742},"2025-07-22",65.4,70.8,3.6,1110,{"date":2341,"open":1741,"high":2342,"low":2343,"close":2225,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2225},"2025-07-21",69,65.099998,-2.09,-3.1,910,{"date":2348,"open":2349,"high":2350,"low":2122,"close":2351,"change":2352,"percent_change":149,"volume":2353,"transactions":9,"vwap":2351},"2025-07-18",66.5,69.5,67.39,0.49,350,{"date":2355,"open":2356,"high":2357,"low":1761,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-07-17",71.65,72.6,66.9,-8.1,-10.8,2050,{"date":2363,"open":2343,"high":1774,"low":2343,"close":2364,"change":1145,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-16",75,12.28,2460,{"date":2368,"open":2221,"high":2342,"low":2369,"close":2370,"change":1403,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-15",64.58,66.8,-1.47,790,{"date":2374,"open":2325,"high":2375,"low":2343,"close":2247,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2247},"2025-07-14",68.84,2.05,3.12,1710,{"date":2380,"open":2381,"high":1758,"low":2381,"close":2382,"change":2383,"percent_change":1069,"volume":2366,"transactions":9,"vwap":2382},"2025-07-11",61.8,65.75,4.36,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-10",68.6,70.099998,60.6,61.39,-8.61,-12.3,4350,{"date":2394,"open":2395,"high":2396,"low":1767,"close":1767,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1767},"2025-07-09",79.9,80.44,-15.5,-18.13,3290,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-08",76.45,85.85,85.5,9.4,12.35,2560,{"date":2409,"open":2410,"high":2411,"low":2331,"close":1774,"change":1372,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1774},"2025-07-07",75.4,76.2,-1.04,1240,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1425,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-03",76,77.54,75.5,76.9,1.85,460,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2418,"change":581,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2418},"2025-07-02",74.23,77.4,74,1.62,1200,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2206,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-07-01",75.77,73.3,74.3,-2.24,500,{"date":2437,"open":2324,"high":2438,"low":2387,"close":2416,"change":833,"percent_change":1351,"volume":2439,"transactions":9,"vwap":2416},"2025-06-30",77.8,1380,{"date":2441,"open":2442,"high":2432,"low":2247,"close":1767,"change":1139,"percent_change":347,"volume":2443,"transactions":9,"vwap":1767},"2025-06-27",68.2,1860,{"date":2445,"open":2212,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1379,"volume":2450,"transactions":9,"vwap":2448},"2025-06-26",78.9,59,67.62,0.62,5750,{"date":2452,"open":2337,"high":2453,"low":2120,"close":2114,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2114},"2025-06-25",73,-6,-8.22,2871,{"date":2458,"open":2459,"high":2096,"low":2337,"close":2453,"change":2183,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2453},"2025-06-24",73.7,-3.95,2458,{"date":2463,"open":2464,"high":2465,"low":2342,"close":2416,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2416},"2025-06-23",77.3,79,-2.7,-3.43,2400,{"date":2470,"open":1758,"high":1789,"low":2114,"close":1789,"change":1266,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1789},"2025-06-20",14.06,3794,{"date":2474,"open":2475,"high":2476,"low":2189,"close":2342,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2342},"2025-06-18",62.3,69.7,7.7,12.56,2541,{"date":2481,"open":1760,"high":1752,"low":2482,"close":2482,"change":1432,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-17",61.3,-3.16,286,{"date":2486,"open":2370,"high":2370,"low":2189,"close":2188,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2188},"2025-06-16",-3.6,-5.38,2204,{"date":2491,"open":2342,"high":2342,"low":2120,"close":2358,"change":2345,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2358},"2025-06-13",-4.43,568,{"date":2495,"open":2231,"high":1767,"low":1761,"close":1767,"change":2135,"percent_change":359,"volume":2496,"transactions":9,"vwap":1767},"2025-06-12",594,{"date":2498,"open":2350,"high":2453,"low":2114,"close":2302,"change":1303,"percent_change":1439,"volume":2499,"transactions":9,"vwap":2302},"2025-06-11",3099,{"date":2501,"open":2502,"high":2503,"low":1750,"close":1769,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1769},"2025-06-10",71,72,-4.1,-5.63,1749,{"date":2508,"open":2453,"high":2509,"low":2502,"close":2112,"change":1583,"percent_change":769,"volume":2510,"transactions":9,"vwap":2112},"2025-06-09",74.5,267,{"date":2512,"open":2098,"high":2098,"low":2513,"close":2103,"change":1669,"percent_change":120,"volume":2514,"transactions":9,"vwap":2103},"2025-06-06",70.6,815,{"date":2516,"open":2503,"high":2426,"low":2502,"close":2502,"change":1726,"percent_change":174,"volume":2517,"transactions":9,"vwap":2502},"2025-06-05",1457,{"date":2519,"open":1758,"high":2459,"low":2114,"close":2520,"change":18,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-04",70.3,5.24,3061,{"date":2524,"open":1758,"high":1758,"low":1741,"close":2370,"change":436,"percent_change":549,"volume":2525,"transactions":9,"vwap":2370},"2025-06-03",317,{"date":2527,"open":2114,"high":1758,"low":2120,"close":1758,"change":174,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1758},"2025-06-02",1.49,398,{"date":2531,"open":1758,"high":2342,"low":2114,"close":2114,"change":1432,"percent_change":2195,"volume":2532,"transactions":9,"vwap":2114},"2025-05-30",560,{"date":2534,"open":2520,"high":2503,"low":1758,"close":2342,"change":509,"percent_change":149,"volume":2535,"transactions":9,"vwap":2342},"2025-05-29",1045,{"date":2537,"open":1902,"high":2350,"low":1902,"close":2115,"change":2284,"percent_change":977,"volume":2538,"transactions":9,"vwap":2115},"2025-05-28",703,{"date":2540,"open":1750,"high":1767,"low":2200,"close":1902,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":1902},"2025-05-27",-2.4,-3.53,1541,{"date":2545,"open":2442,"high":1767,"low":1741,"close":1758,"change":1432,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1758},"2025-05-23",-2.86,451,{"date":2549,"open":2550,"high":1767,"low":2296,"close":1767,"change":1363,"percent_change":958,"volume":2551,"transactions":9,"vwap":1767},"2025-05-22",69.4,396,{"date":2553,"open":2337,"high":1759,"low":2114,"close":2550,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2550},"2025-05-21",-1.4,-1.98,483,{"date":2558,"open":2247,"high":2559,"low":2120,"close":2337,"change":312,"percent_change":977,"volume":2560,"transactions":9,"vwap":2337},"2025-05-20",72.9,1822,{"date":2562,"open":1806,"high":2563,"low":2120,"close":2247,"change":1726,"percent_change":1247,"volume":2564,"transactions":9,"vwap":2247},"2025-05-19",68.4,127,{"date":2566,"open":1761,"high":2567,"low":1761,"close":2296,"change":1715,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2296},"2025-05-16",71.3,1.67,764,{"date":2571,"open":2114,"high":2114,"low":1752,"close":2120,"change":1640,"percent_change":2377,"volume":2572,"transactions":9,"vwap":2120},"2025-05-15",545,{"date":2574,"open":2248,"high":1769,"low":2200,"close":2200,"change":1512,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2200},"2025-05-14",-3.47,1662,{"date":2578,"open":1806,"high":1758,"low":2248,"close":2204,"change":2541,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2204},"2025-05-13",-3.49,572,{"date":2582,"open":2114,"high":1767,"low":2120,"close":1769,"change":1669,"percent_change":2583,"volume":2584,"transactions":9,"vwap":1769},"2025-05-12",2.23,549,{"date":2586,"open":2387,"high":2453,"low":1791,"close":1791,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1791},"2025-05-09",-3.3,-4.68,380,{"date":2591,"open":1767,"high":2592,"low":2342,"close":2593,"change":509,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-08",71.7,70.5,0.71,593,{"date":2597,"open":2337,"high":2453,"low":1767,"close":1767,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1767},"2025-05-07",-0.7,-0.99,308,{"date":2602,"open":2603,"high":2509,"low":1767,"close":2309,"change":2195,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2309},"2025-05-06",73.6,-3.94,383,{"date":2607,"open":2608,"high":2096,"low":2608,"close":2603,"change":360,"percent_change":360,"volume":2609,"transactions":9,"vwap":2603},"2025-05-05",71.099998,512,{"date":2611,"open":2502,"high":2364,"low":2502,"close":2603,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2603},"2025-05-02",2.6,3.66,324,{"date":2616,"open":2426,"high":2509,"low":2387,"close":2502,"change":1350,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2502},"2025-05-01",1.28,613,{"date":2620,"open":2621,"high":2621,"low":2342,"close":2387,"change":27,"percent_change":777,"volume":2622,"transactions":9,"vwap":2387},"2025-04-30",71.9,196,{"date":2624,"open":2105,"high":2503,"low":2342,"close":1767,"change":2183,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1767},"2025-04-29",-4.11,207,{"date":2628,"open":2502,"high":2426,"low":2550,"close":2453,"change":2338,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2453},"2025-04-28",5.19,1171,{"date":181,"open":2563,"high":2350,"low":1758,"close":2550,"change":174,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2550},1.46,289]