[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMCI":3,"homepage-market-summary":31,"stock-historical-SMCI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMCI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Super Micro Computer, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPUTERS","Super Micro Computer Inc provides high-performance server technology services to cloud computing, data centers, high-performance computing, and the Internet of Things embedded markets. Its solutions include servers, storage systems, modular blade servers, workstations, full-rack scale solutions, networking devices, server sub-systems, and server management. These turn-key solutions are designed, developed, validated, and installed for AI datacenters. The company has one operating segment that develops and provides high-performance server solutions based upon a, modular and open-standard architecture. More than half of the firm's revenue is generated in the United States, with the rest coming from Europe, Asia, and other regions.","6,238","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.77,44.03,44.33,41.87,44.94,-2.17,-4.83,38336638.573603,236774,42.9397,58.78,19.48,39664464.93235051,59.3,4914,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},62.36,39711868,14494831898.019978,14.76,"2025-04-28",[186,187,197,208,219,230,241,250,261,272,282,292,303,314,324,335,346,357,368,378,388,399,410,420,431,442,453,464,475,486,497,508,518,529,540,550,559,569,580,591,600,611,622,632,642,653,664,675,685,695,705,716,726,737,747,758,768,779,790,797,806,813,822,831,839,845,854,862,870,877,885,892,901,909,918,926,935,944,952,961,968,977,986,994,1003,1012,1019,1028,1036,1044,1052,1059,1068,1076,1085,1094,1102,1109,1117,1123,1129,1137,1145,1152,1161,1170,1177,1185,1194,1203,1210,1217,1226,1234,1242,1251,1259,1268,1277,1284,1289,1298,1306,1313,1320,1329,1337,1346,1354,1362,1371,1378,1385,1393,1402,1410,1418,1427,1436,1444,1453,1460,1467,1472,1479,1485,1493,1500,1507,1515,1521,1529,1537,1544,1551,1557,1564,1571,1578,1587,1595,1603,1611,1618,1624,1631,1640,1646,1653,1660,1668,1676,1682,1689,1697,1703,1710,1718,1723,1730,1736,1740,1745,1753,1761,1768,1775,1779,1786,1793,1800,1807,1813,1819,1825,1831,1837,1841,1847,1852,1857,1862,1867,1873,1878,1884,1892,1900,1909,1917,1924,1931,1939,1946,1953,1961,1966,1973,1979,1985,1990,1997,2003,2009,2016,2024,2032,2039,2044,2052,2059,2067,2075,2083,2092,2101,2109,2116,2124,2132,2141,2150,2157,2164,2171,2180,2187,2194,2202,2211,2219,2227,2235,2242,2250,2257,2263,2272,2280,2286,2293,2301,2307,2314,2321,2329,2337,2342,2347,2354,2361,2367,2375,2383,2391,2398,2406,2413,2420,2425,2432,2440,2448,2456,2464,2470,2479,2487,2494,2499,2506,2514,2519,2526,2533,2540,2549,2556,2563,2570,2576,2585,2594,2603,2610,2617,2626,2633,2639,2648,2654,2661,2670,2677,2684,2689,2697,2704,2710,2717,2725,2734,2740,2747,2753,2762,2770,2775,2783,2790,2796,2803,2811,2819,2827,2831,2838,2845,2852,2861,2869,2875,2882,2888,2895,2902,2908,2914,2919,2926,2932,2940,2945,2952,2960,2964,2970,2976,2983,2988,2996,3003,3011,3015,3021],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",42.595,45.77,42.46,1.48,3.41,40541092.089993,264843,44.4789,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",43.865,44.74,43.02,43.46,0.27,0.63,27806324.344685,201700,43.6493,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",43.57,44.049,42.8,43.19,-0.5,-1.14,22119842.324732,155075,43.3762,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",42.775,44.585,42.28,43.69,1.77,4.22,44497408.920159,267825,43.5692,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",40.89,42.02,40.13,41.92,0.85,2.07,26504279.39475,201779,41.2906,{"date":242,"open":243,"high":244,"low":245,"close":148,"change":246,"percent_change":169,"volume":247,"transactions":248,"vwap":249},"2026-09-30",42.165,42.68,40.47,0.05,31947842.065183,225739,41.0319,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",42.6,42.69,40.855,41.02,-0.76,-1.82,25272936.616263,168932,41.5641,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",42.75,43.06,40.96,41.78,-1.48,-3.42,29494528.470382,205969,41.8802,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":226,"volume":279,"transactions":280,"vwap":281},"2026-09-25",42,43.7599,41.9,43.26,1.75,49323237.797622,320194,43.0279,{"date":283,"open":284,"high":223,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",40.44,39.85,41.51,0.07,0.17,34885557.927896,225908,41.1322,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",42.27,42.7,40.79,41.44,-0.1,-0.24,40871514.412145,273446,41.6696,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",41.26,41.74,40.45,41.54,0.34,0.83,30249834.420961,205559,41.1059,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":123,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",40.63,41.7199,40,41.2,5.4,48218355.327957,299494,41.0509,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",40.2,40.41,38.32,39.09,-1.26,-3.12,48079259.455578,256413,38.9757,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",38.035,41.005,37.82,40.35,3.5,9.5,62517147.522724,392738,40.0914,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",35.95,37.12,35.36,36.85,1.21,3.4,31390538.409777,199598,36.4317,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",36.74,37.5496,35.57,35.64,-1.1,-2.99,26624609.643868,185477,36.3337,{"date":369,"open":370,"high":371,"low":372,"close":359,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",37.43,38.095,36.38,-3.36,-8.38,39570357.461468,273459,37.3794,{"date":379,"open":380,"high":307,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",37.76,37.56,40.1,2.72,7.28,46539134.111349,278459,39.4691,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",37.905,39.26,37.37,37.38,-1.55,-3.98,26771390.354127,196887,38.2011,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",40.005,40.18,38.835,38.93,-1.33,-3.3,31196990.895166,219332,39.3965,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",39.665,41.53,40.26,0.67,1.69,42400744.643492,280146,40.714,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",38.16,40.91,37.92,39.59,1.72,4.54,53633172.876198,340702,39.7536,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",36.5,38.22,35.75,37.87,0.87,2.35,34436299.357246,240709,37.2502,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",37.65,37.88,35.63,37,0.29,0.79,32522554.679293,229169,36.6353,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",36.43,37.15,35.72,36.71,-0.57,-1.53,26862841.392733,191076,36.5296,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",36.535,37.59,36.12,37.28,0.2,0.54,22810716.089515,165872,37.1801,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",38.015,38.97,36.87,37.08,-1.38,-3.59,29132859.709317,196607,37.6042,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",38.69,39.47,37.48,38.46,1.07,2.86,41662108.808027,255052,38.4144,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",38.025,38.27,37.23,37.39,-1.07,-2.78,33723170.732727,208892,37.7168,{"date":509,"open":510,"high":511,"low":512,"close":491,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",36.13,38.6,36.01,3.29,9.35,48106902.626283,311708,37.9676,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",36.49,36.7,34.09,35.17,-2.07,-5.56,39934865.305114,273677,35.1615,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",37.155,37.67,36.42,37.24,0.74,2.03,36474341.463628,223925,37.1293,{"date":541,"open":542,"high":543,"low":544,"close":433,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-20",36.9,38.74,35.582,-0.08,-0.22,50348703.449239,345766,36.8351,{"date":551,"open":456,"high":552,"low":457,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",37.685,36.58,-0.83,-2.22,34956416.282836,257767,36.8522,{"date":560,"open":561,"high":422,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",37.1,36.22,37.41,-0.87,-2.27,50244657.105631,316466,37.2261,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",39.31,39.51,37.68,38.28,-1.56,-3.92,54853035.266374,357314,38.4386,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-14",39.16,40.6,38.73,39.84,0.68,1.74,61799383.005986,416368,39.7409,{"date":592,"open":574,"high":593,"low":594,"close":582,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",42.31,38.2,1.55,4.12,121624197.187998,773471,40.3332,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",34.99,38.15,33.9401,37.61,6.01,19.02,164055585.599018,992496,36.5468,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-11",32.02,32.36,30.92,31.6,0.14,0.45,75295536.986783,511586,31.9969,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":74,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-10",32,33.3856,31.425,31.46,1.06,55024403.38361,391446,32.247,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":278,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-07",29.94,31.34,29.68,31.13,5.96,30972647.262253,221504,30.653,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-06",30,30.935,29.33,29.38,-0.94,-3.1,26359490.644444,215831,30.0429,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-05",31.71,31.78,30.29,30.32,-1.37,-4.32,35182121.053506,246934,30.9683,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",29.65,31.84,29.07,31.69,3.05,10.65,55419299.365549,303230,30.8921,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":236,"volume":682,"transactions":683,"vwap":684},"2026-08-03",28,28.925,27.44,28.64,0.24,23441075.809131,188656,28.4934,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":415,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-31",28.65,29.3,27.21,28.4,2.42,34153812.262453,236937,28.1533,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":536,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-30",26.84,28.1699,26.6501,27.73,7.9,37081382.931589,246326,27.6512,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-29",28.02,28.07,25.68,25.7,-2.75,-9.67,39911667.930114,264180,26.7323,{"date":717,"open":680,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-28",28.87,27.13,28.45,-1.36,-4.56,36121024.578787,242693,28.1103,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-27",30.6,30.94,28.5,29.81,-0.29,-0.96,35171682.169002,233641,29.4647,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":363,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-24",30.62,31.33,29.275,30.1,-3.53,49053819.913375,303662,30.3683,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-23",30.33,32.585,30.18,31.2,0.64,2.09,84065691.28607,516688,31.477,{"date":759,"open":760,"high":761,"low":730,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",28.89,32.2844,30.56,5.06,19.84,163012885.736437,883024,30.871,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",24.4,25.54,24.33,25.5,1.67,7.01,51302944.837049,309246,27.1617,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-20",24.345,24.5399,23.772,23.83,-0.35,-1.45,24919435.748782,169030,24.1118,{"date":791,"open":772,"high":792,"low":793,"close":794,"change":214,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-17",25.17,23.38,24.18,-2.03,32202600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-16",26.52,26.72,24.65,24.68,-2.21,-8.22,36021900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":256,"percent_change":711,"volume":812,"transactions":9,"vwap":811},"2026-07-15",28.11,28.35,26.17,26.89,25550600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-14",27.96,28.13,27.32,27.65,-0.01,-0.04,22413500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-13",27.64,28.24,27.22,27.66,-0.65,-2.3,22796300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":287,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-10",28.3,29,27.91,28.31,0.25,25067100,{"date":840,"open":841,"high":842,"low":843,"close":825,"change":287,"percent_change":837,"volume":844,"transactions":9,"vwap":825},"2026-07-09",28.75,29.12,28.19,33573100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",26.14,28.22,26.030001,28.17,1.92,7.31,37264400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":648,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-07",26.58,26.97,25.41,26.25,-3.46,38985400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":174,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-07-06",27.5,27.74,26.74,27.19,-0.11,30951900,{"date":871,"open":872,"high":873,"low":874,"close":826,"change":875,"percent_change":575,"volume":876,"transactions":9,"vwap":826},"2026-07-02",28.049999,29.22,26.7,-0.43,42742400,{"date":878,"open":879,"high":880,"low":881,"close":818,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":818},"2026-07-01",28.28,28.63,27.48,-1.68,-5.73,52034200,{"date":886,"open":887,"high":888,"low":850,"close":646,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":646},"2026-06-30",28.42,29.91,1.18,4.19,56264000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-29",31,31.22,27.75,28.15,-2.48,-8.1,91157900,{"date":902,"open":903,"high":655,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-26",30.97,30.28,30.63,-1.05,-3.31,48554500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-25",33.34,33.68,31.36,31.68,-0.77,-2.37,46077500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":564,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-24",33.45,33.98,31.39,32.45,-2.61,51833500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-23",33.25,34.41,32.81,33.32,-2.14,-6.03,60658800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-22",32.33,36.8,32.27,35.46,4.8,15.66,128512300,{"date":945,"open":946,"high":947,"low":879,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-18",28.44,30.91,30.66,2.88,10.37,68325300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-17",29.77,29.84,27.71,27.78,-1.44,-4.93,53631200,{"date":962,"open":963,"high":964,"low":842,"close":873,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":873},"2026-06-16",30.69,30.75,-1.63,-5.28,54280800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-15",31.73,32.07,30.72,30.85,0.39,1.28,61776800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-12",30.76,31.81,29.45,30.46,-1.51,-4.72,84317400,{"date":987,"open":688,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-11",32.049999,28.61,31.97,2.7,9.22,251249200,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-10",35.6,36.51,29.14,29.27,-11.37,-27.98,191345400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-09",44.9,44.95,38.040001,40.64,-3.35,-7.62,51851100,{"date":1013,"open":1014,"high":200,"low":1015,"close":1016,"change":438,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-08",43.81,42.18,43.99,5.64,31631100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-05",45,45.26,41.040001,41.64,-5.26,-11.22,49259600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":363,"volume":1035,"transactions":9,"vwap":1033},"2026-06-04",45.24,47.84,45.21,46.9,-0.52,32738400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":711,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-06-03",49.47,50.02,45.66,47.42,-5.48,51041900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":513,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-06-02",48.76,51.4,48.56,50.17,7.02,54883700,{"date":1053,"open":1054,"high":1055,"low":1040,"close":1056,"change":449,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-06-01",45.8,48.080002,46.88,1.71,50422400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-29",44.5,48.34,44.17,46.09,4.79,11.6,93235100,{"date":1069,"open":1070,"high":1071,"low":605,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-28",38,43.55,41.3,3.11,8.14,74574100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-27",38.29,38.82,36.76,38.19,1.09,2.94,35758000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-26",36,37.91,35.43,37.099998,1.52,4.27,43169000,{"date":1095,"open":1096,"high":1097,"low":912,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-22",33.8,35.94,35.58,2.12,6.34,39441000,{"date":1103,"open":1104,"high":1096,"low":1105,"close":1106,"change":1107,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-21",32.95,32.26,33.46,0,28075500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1106,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-05-20",31.09,33.96,30.87,2.9,9.49,38111000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":762,"change":732,"percent_change":648,"volume":1122,"transactions":9,"vwap":762},"2026-05-19",30.27,31.35,29.47,23166900,{"date":1124,"open":895,"high":1125,"low":1126,"close":973,"change":147,"percent_change":1127,"volume":1128,"transactions":9,"vwap":973},"2026-05-18",31.3,29.52,-0.61,26671800,{"date":1130,"open":616,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",31.96,30.64,31.040001,-1.99,-6.02,27358900,{"date":1138,"open":613,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-14",33.81,31.52,33.029999,1.03,3.22,32397600,{"date":1146,"open":1147,"high":1148,"low":656,"close":624,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":624},"2026-05-13",32.9,33.0099983,-0.79,-2.41,25441600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-12",33.040001,33.48,31.24,32.79,-0.73,-2.18,35190100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-11",35.07,36.37,33.44,33.52,-1.85,-5.23,39601100,{"date":1171,"open":1172,"high":362,"low":1173,"close":1174,"change":278,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-05-08",33.33,32.3,35.37,5.21,50774200,{"date":1178,"open":1179,"high":1098,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",34.0099983,32.92,33.62,-1.04,-3,61495300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",31.44,34.71,31.12,34.66,6.83,24.54,127295700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",28.25,28.29,27.42,27.83,-0.09,-0.32,55291300,{"date":1204,"open":1205,"high":730,"low":1206,"close":1207,"change":310,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-04",27.49,27.34,27.92,3.06,29340500,{"date":1211,"open":824,"high":833,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-05-01",26.88,27.09,-0.31,-1.13,25043900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",26.91,27.52,26.35,27.4,1.08,4.1,21028100,{"date":1227,"open":1228,"high":1213,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-29",27.030001,25.46,26.32,-0.93,-3.41,26097100,{"date":1235,"open":1236,"high":824,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-28",27,26.51,27.25,-0.6,-2.15,23282200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-27",28.83,29.49,27.46,27.85,-1.23,-4.23,28746100,{"date":1252,"open":1253,"high":1245,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",27.53,27.28,29.08,2.33,8.71,38559400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-23",26.5,27.6,26.059999,26.75,-2.43,-8.33,46874200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-22",28.88,29.44,28.78,29.18,0.75,2.64,24811800,{"date":1278,"open":1279,"high":634,"low":809,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-21",29.09,28.43,-0.38,-1.32,29805200,{"date":1285,"open":708,"high":1270,"low":956,"close":1286,"change":837,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",28.81,0.88,22593900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",29.059999,29.13,28.18,28.56,0.16,0.56,21872300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":690,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":690},"2026-04-16",27.58,28.72,26.67,1.11,4.07,28966100,{"date":1307,"open":700,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":74,"volume":1312,"transactions":9,"vwap":1310},"2026-04-15",27.93,26.95,27.29,0.09,27816900,{"date":1314,"open":1236,"high":1315,"low":1261,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-14",27.8,27.2,1.23,4.74,40885400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",25.059999,25.99,24.45,25.97,0.71,2.81,30023600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-10",23.64,25.55,25.26,2.04,8.79,43565800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-09",23.39,23.95,23.09,23.22,-0.15,-0.64,28654000,{"date":1347,"open":1348,"high":794,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-08",23.99,22.86,23.37,0.7,3.09,31894200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1327,"volume":1361,"transactions":9,"vwap":1359},"2026-04-07",22,22.69,21.79,22.67,0.62,25328300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-06",23.07,23.46,22.030001,22.049999,-1.17,-5.04,23564800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1342,"change":1326,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1342},"2026-04-02",21.98,23.34,21.87,3.15,30446100,{"date":1379,"open":1380,"high":1350,"low":1381,"close":1382,"change":1383,"percent_change":215,"volume":1384,"transactions":9,"vwap":1382},"2026-04-01",22.87,22.35,22.51,-0.26,33420900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1057,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-31",21.39,22.8,21.34,22.77,8.12,37631100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-30",22.18,22.25,20.71,21.059999,-0.91,-4.14,34074900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":299,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-27",22.21,22.36,21.38,21.97,-1.08,33020400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1404},"2026-03-26",23.32,23.74,21.86,-1.84,-7.65,53777300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",22.63,24.19,22.57,24.049999,1.82,8.19,67917100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",21.3,22.56,20.99,22.23,0.65,3.01,69821400,{"date":1437,"open":1438,"high":1439,"low":27,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",20.31,22.14,21.58,1.05,5.11,114269700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",22.52,23.1,20.35,20.53,-10.26,-33.32,242958500,{"date":1454,"open":644,"high":1140,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",29.79,30.79,0.44,1.45,25754900,{"date":1461,"open":1462,"high":914,"low":749,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",31.32,30.35,-1.16,-3.68,24360500,{"date":1468,"open":1131,"high":930,"low":1469,"close":1470,"change":785,"percent_change":363,"volume":1471,"transactions":9,"vwap":1470},"2026-03-17",31.48,31.51,20833600,{"date":1473,"open":1474,"high":1475,"low":615,"close":1476,"change":1303,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-16",31.5,32.43,31.86,3.61,28824000,{"date":1480,"open":1133,"high":1481,"low":1482,"close":964,"change":1343,"percent_change":1483,"volume":1484,"transactions":9,"vwap":964},"2026-03-13",31.23,30.22,-0.49,18279100,{"date":1486,"open":1487,"high":980,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-12",31.66,30.8,30.9,-0.89,-2.8,16569400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1107,"percent_change":1107,"volume":1499,"transactions":9,"vwap":1498},"2026-03-11",32.51,33.07,31.55,31.79,22009200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1498,"change":147,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-03-10",31.85,32.38,31.56,-0.59,19233100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":415,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-09",30.7,32.16,29.85,31.98,2.14,27705300,{"date":1516,"open":1187,"high":1517,"low":1189,"close":1518,"change":1231,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-06",32.41,31.31,-2.88,21134600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":330,"volume":1528,"transactions":9,"vwap":1526},"2026-03-05",32.32,33.51,31.47,32.24,-0.41,26932500,{"date":1530,"open":1531,"high":1532,"low":973,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-04",30.96,32.96,32.65,1.97,6.42,31472400,{"date":1538,"open":1539,"high":740,"low":636,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",30.89,30.68,-1.15,-3.61,26566000,{"date":1545,"open":1489,"high":1512,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",30.55,31.83,-0.56,-1.73,28730000,{"date":1552,"open":1476,"high":1154,"low":1553,"close":1554,"change":1555,"percent_change":309,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",31.38,32.39,0.11,27204800,{"date":1558,"open":1559,"high":920,"low":1560,"close":1561,"change":1282,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-26",33.22,31.16,32.28,-3.93,28496100,{"date":1565,"open":1525,"high":1566,"low":627,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",33.86,33.6,2.47,7.93,32402900,{"date":1572,"open":1573,"high":1574,"low":657,"close":637,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":637},"2026-02-24",31.049999,31.37,0.42,1.37,17982600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",31.76,32.09,30.57,30.71,-1.71,-5.27,21437200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-20",31.42,32.91,32.42,0.26,0.81,26058900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1510,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1510},"2026-02-19",31.25,32.2,30.99,2.45,8.25,42320100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":405,"volume":1610,"transactions":9,"vwap":1608},"2026-02-18",30.2,30.42,29.35,29.71,-0.4,16814700,{"date":1612,"open":1613,"high":964,"low":1614,"close":1615,"change":875,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-17",30.31,29.58,30.11,-1.41,20377400,{"date":1619,"open":1132,"high":895,"low":1620,"close":1621,"change":1555,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",30.26,30.54,0.36,21660700,{"date":1625,"open":1626,"high":1523,"low":1606,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-12",32.19,30.43,-1.61,-5.02,25527900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",33.89,33.91,31.64,32.040001,-1.29,-3.87,24547200,{"date":1641,"open":1642,"high":1643,"low":1148,"close":1172,"change":1644,"percent_change":1239,"volume":1645,"transactions":9,"vwap":1172},"2026-02-10",33.85,34.39,-0.2,24777500,{"date":1647,"open":1648,"high":1634,"low":1533,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-09",33.21,33.53,-0.85,-2.47,32251900,{"date":1654,"open":667,"high":1655,"low":895,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",34.7,34.38,3.53,11.44,49279800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":973,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":973},"2026-02-05",33.02,33.49,29.37,-2.91,-8.62,60314000,{"date":1669,"open":1104,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-04",34.94,31.7,33.76,4.09,13.78,115558200,{"date":1677,"open":644,"high":1678,"low":680,"close":1679,"change":820,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-03",30.17,29.67,-0.13,42513900,{"date":1683,"open":1684,"high":1531,"low":1685,"close":1608,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1608},"2026-02-02",29.030001,28.8,0.6,2.06,26817000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1009,"volume":1696,"transactions":9,"vwap":1694},"2026-01-30",30.19,30.37,28.9,29.11,-1.01,24089600,{"date":1698,"open":972,"high":979,"low":998,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",30.12,-1.09,-3.49,28135500,{"date":1704,"open":1705,"high":937,"low":903,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-28",31.59,31.21,0.01,0.03,24239900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":752,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":752},"2026-01-27",30.83,31.29,29.9,0.4,1.3,20774600,{"date":1719,"open":1469,"high":1497,"low":948,"close":1488,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1488},"2026-01-26",-0.9,-2.84,19400400,{"date":1724,"open":1725,"high":1726,"low":740,"close":1671,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1671},"2026-01-23",33.55,33.64,-0.75,-2.31,34482400,{"date":1731,"open":1732,"high":1663,"low":1733,"close":923,"change":1734,"percent_change":1433,"volume":1735,"transactions":9,"vwap":923},"2026-01-22",33,32.37,0.21,29917800,{"date":1737,"open":1487,"high":1738,"low":1531,"close":1526,"change":310,"percent_change":1275,"volume":1739,"transactions":9,"vwap":1526},"2026-01-21",32.68,37885100,{"date":1741,"open":1706,"high":970,"low":1482,"close":1742,"change":1248,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-20",31.41,-3.77,39742100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1143,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",29.72,32.98,29.6,32.64,10.94,79038200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1304,"volume":1760,"transactions":9,"vwap":1758},"2026-01-15",28.71,29.86,28.57,29.42,1.15,33266300,{"date":1762,"open":1763,"high":1764,"low":896,"close":1765,"change":1766,"percent_change":1541,"volume":1767,"transactions":9,"vwap":1765},"2026-01-14",28.26,28.76,28.27,-0.33,25019200,{"date":1769,"open":1770,"high":1770,"low":1315,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-13",29.89,28.6,-1.52,-5.05,52519700,{"date":1776,"open":1777,"high":1621,"low":954,"close":1699,"change":820,"percent_change":1680,"volume":1778,"transactions":9,"vwap":1699},"2026-01-12",29.93,24840600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1592,"percent_change":437,"volume":1785,"transactions":9,"vwap":1784},"2026-01-09",30.030001,31.030001,29.55,30.16,27159800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1714,"change":868,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1714},"2026-01-08",30.040001,30.059999,29.21,-0.37,21598200,{"date":1794,"open":905,"high":905,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-07",29.78,30.01,-0.53,-1.74,22808200,{"date":1801,"open":1802,"high":948,"low":1803,"close":1621,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1621},"2026-01-06",30.65,29.43,0.47,1.56,29127500,{"date":1808,"open":914,"high":1636,"low":1809,"close":1810,"change":1490,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-05",29.98,30.07,-2.87,38591800,{"date":1814,"open":1815,"high":1816,"low":1777,"close":1531,"change":416,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1531},"2026-01-02",29.96,31.4,5.77,30675100,{"date":1820,"open":1608,"high":1821,"low":1822,"close":999,"change":1281,"percent_change":1823,"volume":1824,"transactions":9,"vwap":999},"2025-12-31",29.87,29.02,-1.28,24845000,{"date":1826,"open":1827,"high":1827,"low":1828,"close":666,"change":875,"percent_change":1829,"volume":1830,"transactions":9,"vwap":666},"2025-12-30",30.36,29.64,-1.43,21568200,{"date":1832,"open":1810,"high":1833,"low":634,"close":1834,"change":1548,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",31.14,30.08,-1.83,19595400,{"date":1838,"open":1132,"high":973,"low":1839,"close":1132,"change":1311,"percent_change":448,"volume":1840,"transactions":9,"vwap":1132},"2025-12-26",30.14,14262700,{"date":1842,"open":1802,"high":1488,"low":1843,"close":1546,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1546},"2025-12-24",30.34,-0.21,-0.68,6805600,{"date":1848,"open":729,"high":1849,"low":1119,"close":979,"change":1214,"percent_change":1850,"volume":1851,"transactions":9,"vwap":979},"2025-12-23",31.11,-1,18146700,{"date":1853,"open":1854,"high":669,"low":1113,"close":1855,"change":820,"percent_change":1680,"volume":1856,"transactions":9,"vwap":1855},"2025-12-22",31.17,31.07,21470400,{"date":1858,"open":1859,"high":1156,"low":1859,"close":1849,"change":587,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1849},"2025-12-19",29.59,5.92,39854100,{"date":1863,"open":1583,"high":947,"low":1864,"close":1664,"change":39,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1664},"2025-12-18",29.1,-1.58,25658700,{"date":1868,"open":1869,"high":1870,"low":955,"close":955,"change":257,"percent_change":1871,"volume":1872,"transactions":9,"vwap":955},"2025-12-17",31.49,31.91,-5.75,24797200,{"date":1874,"open":1125,"high":1870,"low":1875,"close":1487,"change":448,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1487},"2025-12-16",30.95,0.92,20835800,{"date":1879,"open":1880,"high":1881,"low":1156,"close":1574,"change":733,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1574},"2025-12-15",32.8,32.86,-2.97,18470600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":937,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":937},"2025-12-12",33.75,34.6,32.23,-1.69,-4.97,22435100,{"date":1893,"open":1894,"high":1895,"low":1590,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-11",34.15,34.16,34.02,-0.88,-2.52,23178900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-10",34.97,35.13,34.18,34.9,-0.12,-0.34,17615700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":785,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-12-09",35.47,35.5,34.58,35.02,-0.99,17513000,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1174,"change":586,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1174},"2025-12-08",35.15,35.88,34.72,1.96,21290300,{"date":1925,"open":1642,"high":1926,"low":920,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-05",34.79,34.69,0.46,1.34,19415300,{"date":1932,"open":1933,"high":929,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-04",33.5,33.080002,34.23,0.55,1.63,17205700,{"date":1940,"open":1732,"high":1941,"low":1942,"close":912,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":912},"2025-12-03",33.71,32.67,0.76,2.31,16253200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1180,"change":1483,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1180},"2025-12-02",33.59,34.33,32.89,-1.47,19434000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":67,"volume":1960,"transactions":9,"vwap":1958},"2025-12-01",33.37,33.95,32.57,33.41,-0.44,20952400,{"date":1962,"open":1172,"high":1566,"low":1963,"close":1642,"change":1964,"percent_change":1073,"volume":1965,"transactions":9,"vwap":1642},"2025-11-28",32.88,1.02,10755800,{"date":1967,"open":1968,"high":1969,"low":923,"close":1970,"change":1971,"percent_change":1223,"volume":1972,"transactions":9,"vwap":1970},"2025-11-26",33.19,33.42,32.83,0.35,21642400,{"date":1974,"open":1510,"high":1975,"low":1854,"close":1976,"change":1977,"percent_change":1898,"volume":1978,"transactions":9,"vwap":1976},"2025-11-25",32.63,32.48,-0.84,22199800,{"date":1980,"open":1554,"high":1981,"low":1512,"close":931,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":931},"2025-11-24",33.54,1.13,3.51,27885100,{"date":1986,"open":1987,"high":1957,"low":1782,"close":1626,"change":204,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1626},"2025-11-21",32.14,2,28321200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1504,"change":21,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1504},"2025-11-20",35.53,35.54,31.45,-6.43,37801500,{"date":1998,"open":1999,"high":1902,"low":2000,"close":2001,"change":1368,"percent_change":1009,"volume":2002,"transactions":9,"vwap":2001},"2025-11-19",34.55,33.2,33.73,28892800,{"date":2004,"open":2005,"high":2006,"low":1725,"close":1905,"change":2007,"percent_change":438,"volume":2008,"transactions":9,"vwap":1905},"2025-11-18",34.31,35.78,0.8,28024900,{"date":2010,"open":1098,"high":2011,"low":1726,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-17",35.82,34.099998,-2.32,-6.37,32689500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":533,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":533},"2025-11-14",34.24,37.35,33.69,1.33,3.79,37325200,{"date":2025,"open":380,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-13",37.8,34.78,35.09,-2.82,-7.44,37471500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1088,"change":1399,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1088},"2025-11-12",39.19,39.45,37.57,-2.34,24749700,{"date":2040,"open":2041,"high":2041,"low":2042,"close":1079,"change":659,"percent_change":1232,"volume":2043,"transactions":9,"vwap":1079},"2025-11-11",39.99,38.58,21707800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1223,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",41.46,41.63,39.9,40.19,0.43,26396700,{"date":2053,"open":285,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":958,"volume":2058,"transactions":9,"vwap":2056},"2025-11-07",40.09,38.14,39.76,-0.58,32960200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1889,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",42.5,42.82,40.3,40.34,-4.02,32092100,{"date":2068,"open":2069,"high":2070,"low":233,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-05",44.98,46.34,42.029999,-5.37,-11.33,61413600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1009,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-04",48.63,49.43,46.86,47.4,-6.6,37973500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-03",52.87,53.0099983,50.55,50.75,-1.21,-2.33,23811300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-31",51.39,52.99,50.8,51.96,1.59,3.16,19822800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2013,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-30",51.9,52.32,50.33,50.37,-4.4,17736600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":74,"percent_change":204,"volume":2115,"transactions":9,"vwap":2114},"2025-10-29",53.8,54.080002,51.56,52.69,25028500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":449,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-28",51.67,54.029999,51.37,52.36,1.53,28064400,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-27",49.72,51.63,51.57,3.28,6.79,27434500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-24",48.88,49.64,48.21,48.29,0.37,0.77,25206600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-23",51.73,51.84,47.38,47.92,-4.58,-8.72,57175700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2013,"percent_change":1249,"volume":2156,"transactions":9,"vwap":2155},"2025-10-22",54.49,54.53,50.029999,52.5,34326200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":546,"percent_change":1609,"volume":2163,"transactions":9,"vwap":2162},"2025-10-21",55.16,55.35,53.91,54.82,29016500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2166,"change":493,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2166},"2025-10-20",55.040001,56.6,54.6,5.48,45553300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-17",53.07,53.63,51.62,52.18,-1.66,-3.08,20681800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":298,"percent_change":147,"volume":2186,"transactions":9,"vwap":2185},"2025-10-16",54,56.23,53.27,53.84,24656600,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":310,"percent_change":1805,"volume":2193,"transactions":9,"vwap":2192},"2025-10-15",54.5,55.07,52.86,53.94,16646000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1183,"volume":2201,"transactions":9,"vwap":2199},"2025-10-14",54.13,55.21,52.98,53.11,-1.64,19789100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-13",54.81,55.65,54.02,54.75,1.89,3.58,24588900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2191,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2191},"2025-10-10",58.24,58.51,52.56,-5.12,-8.83,45087800,{"date":2220,"open":2221,"high":26,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-09",57.63,57.26,57.98,-0.7,-1.19,29801500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1477,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-08",55.27,58.69,54.58,58.68,6.56,45151400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2190,"change":618,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2190},"2025-10-07",56.26,57.48,53.6,0.82,37885900,{"date":2243,"open":2112,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-06",56.11,53.96,54.62,2.66,5.12,40241600,{"date":2251,"open":2252,"high":2253,"low":2096,"close":2097,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2097},"2025-10-03",52.74,53.51,-0.54,-1.03,32220400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2155,"change":1555,"percent_change":1734,"volume":2262,"transactions":9,"vwap":2155},"2025-10-02",52.45,52.93,51.060001,32744400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-01",47.57,52.48,47.36,52.39,4.45,9.28,48357200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":193,"volume":2279,"transactions":9,"vwap":2277},"2025-09-30",46.22,48.2,46.2,47.94,1.58,32168500,{"date":2281,"open":2282,"high":2145,"low":2283,"close":2284,"change":471,"percent_change":889,"volume":2285,"transactions":9,"vwap":2284},"2025-09-29",46.28,45.94,46.36,25012600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":159,"percent_change":1399,"volume":2292,"transactions":9,"vwap":2291},"2025-09-26",45.64,45.97,44.4,45.82,22879400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1311,"volume":2300,"transactions":9,"vwap":2298},"2025-09-25",45.060001,47.16,44.2,46.24,0.04,24372200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2276,"change":1149,"percent_change":882,"volume":2306,"transactions":9,"vwap":2276},"2025-09-24",47.23,48.15,46.17,24991300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":169,"percent_change":1592,"volume":2313,"transactions":9,"vwap":2312},"2025-09-23",47.39,47.7,45.86,46.99,27042500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":628,"percent_change":1944,"volume":2320,"transactions":9,"vwap":2319},"2025-09-22",45.4,48.53,45.17,46.87,39930600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1680,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-19",46,46.52,45.45,45.81,-0.28,28688400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2283,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2283},"2025-09-18",45.42,46.33,44.54,1.04,2.32,26315800,{"date":2338,"open":2339,"high":2316,"low":224,"close":1005,"change":819,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1005},"2025-09-17",44.6,-0.02,22589200,{"date":2343,"open":2344,"high":2291,"low":1061,"close":2345,"change":39,"percent_change":1182,"volume":2346,"transactions":9,"vwap":2345},"2025-09-16",45.55,44.91,18139200,{"date":2348,"open":2349,"high":190,"low":2297,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-15",45.23,45.38,0.38,0.84,22441800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1021,"change":1441,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1021},"2025-09-12",46.56,47,44.63,2.39,38138300,{"date":2362,"open":2363,"high":2364,"low":202,"close":2365,"change":2299,"percent_change":1311,"volume":2366,"transactions":9,"vwap":2365},"2025-09-11",44.29,44.51,43.95,24437700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1944,"volume":2374,"transactions":9,"vwap":2372},"2025-09-10",44,45.57,43.33,43.91,0.99,40876000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":949,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-09",40.24,43,40.17,42.92,7.19,37459000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1791,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-08",40.9,41.12,39.89,40.040001,-0.92,19033300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":327,"change":732,"percent_change":2396,"volume":2397,"transactions":9,"vwap":327},"2025-09-05",40.99,41.18,39.74,-0.71,21771700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1686,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-04",40.28,40.8,39.75,40.7,1.5,22479400,{"date":2407,"open":2385,"high":2408,"low":2409,"close":2410,"change":1845,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-03",40.98,39.77,40.099998,-1.67,20472800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":256,"percent_change":1835,"volume":2419,"transactions":9,"vwap":2418},"2025-09-02",40.029999,40.86,39.56,40.78,29924300,{"date":2421,"open":212,"high":2422,"low":297,"close":308,"change":1265,"percent_change":2423,"volume":2424,"transactions":9,"vwap":308},"2025-08-29",42.86,-5.53,36835900,{"date":2426,"open":2427,"high":2428,"low":2372,"close":2429,"change":1149,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-28",44.82,45.34,43.97,-1.76,22120100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1715,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-27",44.37,45.0099983,43.87,44.76,0.9,18925100,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":448,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-26",44.060001,44.39,43.64,44.36,0.66,18168200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2050,"volume":2455,"transactions":9,"vwap":2453},"2025-08-25",43.6,44.93,43.28,44.07,0.19,18782000,{"date":2457,"open":2458,"high":2459,"low":2047,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-22",41.65,44.099998,43.88,1.57,3.71,24089100,{"date":2465,"open":252,"high":2466,"low":2467,"close":593,"change":2468,"percent_change":2224,"volume":2469,"transactions":9,"vwap":593},"2025-08-21",42.96,41.82,-0.3,16552100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-20",43.3,43.47,41.31,42.61,-0.63,-1.46,31496600,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-19",45.85,43.17,43.24,-2.62,-5.71,30319200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2311,"change":2492,"percent_change":1223,"volume":2493,"transactions":9,"vwap":2311},"2025-08-18",45.28,46.64,45.18,0.49,22586500,{"date":2495,"open":1022,"high":2370,"low":2496,"close":2497,"change":1906,"percent_change":1383,"volume":2498,"transactions":9,"vwap":2497},"2025-08-15",44.16,45.37,27407500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2057,"percent_change":330,"volume":2505,"transactions":9,"vwap":2504},"2025-08-14",45.35,45.67,44.67,45.49,22948700,{"date":2507,"open":2508,"high":2490,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-13",46.43,45.56,46.07,-0.36,-0.78,26004400,{"date":2515,"open":2502,"high":2516,"low":2517,"close":2508,"change":1317,"percent_change":383,"volume":2518,"transactions":9,"vwap":2508},"2025-08-12",46.6,44.8,30326100,{"date":2520,"open":2521,"high":2522,"low":2069,"close":2523,"change":1686,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-11",45.080002,46.48,45.2,1.35,31865900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2339,"change":524,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2339},"2025-08-08",46.91,47.37,44.53,-4.44,43796800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1906,"percent_change":1383,"volume":2539,"transactions":9,"vwap":2538},"2025-08-07",47.15,48.82,46.57,46.67,43942200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-06",47.33,48.13,44.83,46.79,-10.47,-18.29,115217900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2222,"change":2554,"percent_change":2411,"volume":2555,"transactions":9,"vwap":2222},"2025-08-05",58.81,59.4,56.79,-0.97,49970600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2098,"percent_change":1327,"volume":2562,"transactions":9,"vwap":2561},"2025-08-04",58.16,59.19,57.62,58.23,32743600,{"date":2564,"open":2565,"high":2566,"low":2190,"close":2567,"change":2090,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-01",57.11,58.049999,56.64,-3.95,40840300,{"date":2571,"open":2572,"high":180,"low":2573,"close":2574,"change":1798,"percent_change":1811,"volume":2575,"transactions":9,"vwap":2574},"2025-07-31",62.11,58.46,58.97,46751800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-30",59.56,62.28,59.02,60.71,2.08,3.55,53032900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-29",59.73,61.48,58.15,58.63,-1.42,-2.36,57488300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-28",55.81,60.080002,55.3,60.049999,5.58,10.24,72578800,{"date":2604,"open":2605,"high":2606,"low":2175,"close":2607,"change":2608,"percent_change":2462,"volume":2609,"transactions":9,"vwap":2607},"2025-07-25",52.15,54.52,54.47,1.95,34308400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2240,"percent_change":2098,"volume":2616,"transactions":9,"vwap":2615},"2025-07-24",51.82,53.35,51.33,52.52,37679300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-23",50.7,52.16,50.58,51.7,1.84,3.69,25249600,{"date":2627,"open":2144,"high":2628,"low":2629,"close":2630,"change":2200,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-22",51.86,48.85,49.86,-3.18,31829300,{"date":2634,"open":2114,"high":2635,"low":1047,"close":2636,"change":2637,"percent_change":1034,"volume":2638,"transactions":9,"vwap":2636},"2025-07-21",53.98,51.5,-0.27,38140200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-18",53.33,53.87,51.27,51.77,-0.98,-1.86,31842400,{"date":2649,"open":2253,"high":2650,"low":2651,"close":2652,"change":39,"percent_change":1897,"volume":2653,"transactions":9,"vwap":2652},"2025-07-17",54.15,52.61,52.75,31534600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":246,"percent_change":1311,"volume":2660,"transactions":9,"vwap":2659},"2025-07-16",53.049999,53.29,51.42,53.22,30066100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-15",51.87,54.2,51.53,53.17,3.44,6.92,62012800,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2492,"percent_change":177,"volume":2676,"transactions":9,"vwap":2675},"2025-07-14",49.24,50.66,48.78,49.73,25603000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2672,"change":2682,"percent_change":555,"volume":2683,"transactions":9,"vwap":2672},"2025-07-11",49.76,50.26,49.080002,-1.12,24861400,{"date":2685,"open":2096,"high":2622,"low":2686,"close":2687,"change":309,"percent_change":586,"volume":2688,"transactions":9,"vwap":2687},"2025-07-10",49.68,50.36,33264400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":1039,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":1039},"2025-07-09",48.75,50.2,48.37,0.91,1.85,35063600,{"date":2698,"open":2699,"high":2700,"low":2267,"close":2701,"change":1988,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-08",47.44,49.26,49.11,4.25,29002600,{"date":2705,"open":2706,"high":2707,"low":2274,"close":2708,"change":786,"percent_change":364,"volume":2709,"transactions":9,"vwap":2708},"2025-07-07",48.23,48.35,47.11,33006700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":1048,"change":2715,"percent_change":1791,"volume":2716,"transactions":9,"vwap":1048},"2025-07-03",49.23,49.63,48.42,-0.18,18665600,{"date":2718,"open":2719,"high":2134,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-02",47.19,47.07,48.74,1.54,3.26,27703100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-01",48.24,48.67,46.37,47.2,-1.81,-3.69,42243100,{"date":2735,"open":2736,"high":2087,"low":2706,"close":2737,"change":2738,"percent_change":1434,"volume":2739,"transactions":9,"vwap":2737},"2025-06-30",48.7,49.0099983,1.43,49238000,{"date":2741,"open":2742,"high":2743,"low":2079,"close":2744,"change":1889,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-27",49.48,49.97,47.58,-3.43,53757300,{"date":2748,"open":2749,"high":2750,"low":2510,"close":138,"change":2247,"percent_change":2751,"volume":2752,"transactions":9,"vwap":138},"2025-06-26",47.060001,49.52,5.71,72397600,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-25",43.34,46.93,43.12,46.61,3.77,8.8,86439500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2608,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-24",41.39,43.15,41.060001,42.84,4.77,58068400,{"date":2771,"open":2473,"high":2450,"low":2418,"close":232,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":232},"2025-06-23",-4.43,-9.77,69270800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":236,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-20",45.7,46.18,44.14,45.32,1.91,51588500,{"date":2784,"open":2785,"high":2502,"low":2786,"close":2787,"change":2788,"percent_change":1376,"volume":2789,"transactions":9,"vwap":2787},"2025-06-18",43.07,42.79,44.47,1.36,40654600,{"date":2791,"open":2483,"high":2792,"low":2793,"close":2794,"change":2057,"percent_change":405,"volume":2795,"transactions":9,"vwap":2794},"2025-06-17",44.22,42.91,43.11,20761000,{"date":2797,"open":223,"high":2798,"low":2799,"close":224,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":224},"2025-06-16",44.42,42.07,2.13,5.13,33860900,{"date":2804,"open":2071,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-13",42.47,40.74,41.56,-1.8,-4.15,36493500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":1971,"volume":2818,"transactions":9,"vwap":2816},"2025-06-12",42.65,44.080002,42.32,43.36,0.15,24671700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1351,"volume":2826,"transactions":9,"vwap":2824},"2025-06-11",43.65,44.55,42.78,43.21,0.3,34008900,{"date":2828,"open":213,"high":2821,"low":2829,"close":2793,"change":1844,"percent_change":1483,"volume":2830,"transactions":9,"vwap":2793},"2025-06-10",42.34,21494900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2757,"change":2461,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2757},"2025-06-09",42.24,43.37,41.88,3.78,27406300,{"date":2839,"open":2840,"high":2841,"low":2764,"close":2842,"change":2843,"percent_change":2781,"volume":2844,"transactions":9,"vwap":2842},"2025-06-06",42.040001,42.42,41.55,0.78,25509600,{"date":2846,"open":2847,"high":2848,"low":2064,"close":2849,"change":373,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-05",43.59,44.18,40.77,-7.61,40439400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-04",43.93,44.72,42.88,44.13,0.94,2.18,31201600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":213,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":213},"2025-06-03",41.33,43.9,41.13,1.99,4.83,41728700,{"date":2870,"open":2871,"high":2872,"low":572,"close":319,"change":889,"percent_change":2873,"volume":2874,"transactions":9,"vwap":319},"2025-06-02",39.65,41.24,2.95,25940400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1215,"percent_change":711,"volume":2881,"transactions":9,"vwap":2880},"2025-05-30",40.71,40.93,39.049999,40.02,34887500,{"date":2883,"open":2482,"high":2429,"low":1023,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-05-29",41.15,-0.81,-1.93,36005100,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":974,"percent_change":2858,"volume":2894,"transactions":9,"vwap":2893},"2025-05-28",41.93,42.94,40.95,41.96,39353300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":192,"percent_change":2624,"volume":2901,"transactions":9,"vwap":2900},"2025-05-27",41.41,43.09,40.81,41.57,40092300,{"date":2903,"open":2409,"high":2904,"low":2905,"close":2054,"change":1248,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2054},"2025-05-23",40.48,39.11,-2.98,37900700,{"date":2909,"open":2910,"high":2911,"low":2394,"close":2912,"change":1766,"percent_change":1149,"volume":2913,"transactions":9,"vwap":2912},"2025-05-22",41.69,42.44,41.32,30515100,{"date":2915,"open":2916,"high":18,"low":2917,"close":2458,"change":2682,"percent_change":2484,"volume":2918,"transactions":9,"vwap":2458},"2025-05-21",43.53,41.23,54954000,{"date":2920,"open":2921,"high":2544,"low":2922,"close":16,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":16},"2025-05-20",44.79,42.4,-2.02,-4.51,43284200,{"date":2927,"open":2928,"high":2929,"low":2779,"close":2921,"change":721,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2921},"2025-05-19",44.23,46.41,-2.95,45618300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":75,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-16",45.5,47.8,45.029999,46.15,4.98,99288900,{"date":2941,"open":2942,"high":2350,"low":2897,"close":2943,"change":1182,"percent_change":1728,"volume":2944,"transactions":9,"vwap":2943},"2025-05-15",44.049999,43.96,87035100,{"date":2946,"open":2947,"high":2537,"low":2948,"close":1021,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":1021},"2025-05-14",45.93,43.080002,6.11,15.71,169224100,{"date":2953,"open":2954,"high":2955,"low":1904,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-13",34.46,39.099998,38.89,5.37,16.02,96752000,{"date":2961,"open":1633,"high":1163,"low":1104,"close":1166,"change":2122,"percent_change":2962,"volume":2963,"transactions":9,"vwap":1166},"2025-05-12",4.78,51333900,{"date":2965,"open":2966,"high":2967,"low":752,"close":2968,"change":1906,"percent_change":1791,"volume":2969,"transactions":9,"vwap":2968},"2025-05-09",32.13,32.84,31.99,31459200,{"date":2971,"open":2972,"high":1968,"low":2973,"close":2974,"change":1791,"percent_change":215,"volume":2975,"transactions":9,"vwap":2974},"2025-05-08",32.93,31.95,32.11,42736600,{"date":2977,"open":2978,"high":2979,"low":1621,"close":1976,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":1976},"2025-05-07",31.1,32.97,-0.46,-1.4,58448500,{"date":2984,"open":2985,"high":911,"low":1140,"close":2986,"change":2139,"percent_change":2359,"volume":2987,"transactions":9,"vwap":2986},"2025-05-06",31.72,32.94,44675900,{"date":2989,"open":2990,"high":1663,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-05",33.099998,32.12,32.17,-1.54,-4.57,33477400,{"date":2997,"open":2986,"high":2998,"low":2999,"close":1941,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1941},"2025-05-02",34.13,32.69,0.98,2.99,45306800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":437,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3008},"2025-05-01",32.15,33.78,31.15,32.73,2.73,55087500,{"date":3012,"open":842,"high":624,"low":1272,"close":1476,"change":1400,"percent_change":3013,"volume":3014,"transactions":9,"vwap":1476},"2025-04-30",-11.5,98230500,{"date":3016,"open":3017,"high":3018,"low":1097,"close":1087,"change":3019,"percent_change":1232,"volume":3020,"transactions":9,"vwap":1087},"2025-04-29",36.92,37.29,-1.27,43312300,{"date":184,"open":3022,"high":339,"low":3023,"close":3024,"change":152,"percent_change":1988,"volume":3025,"transactions":9,"vwap":3024},36.54,36.060001,37.27,42508700]