[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLS":3,"homepage-market-summary":35,"stock-historical-SOLS":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SOLS","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},"Solstice Advanced Materials Inc. Common Stock","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Solstice Advanced Materials is a diversified specialty chemicals company created in late 2025 after being spun off from Honeywell. It sells chemicals and materials to a wide range of end markets. Its largest product category is refrigerants used in heating, ventilation and air conditioning systems, and autos, where Solstice sells low global warming potential refrigerants. The company also sells materials used for building and construction, semiconductor production, healthcare packaging, and defense. Additionally, Solstice runs the only US uranium conversion business currently in operation.","4,400","Morris Plains, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4981,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},60.23,59.98,61.0793,59.26,60.36,-0.13,-0.22,1895141.175416,25457,60.1264,90.8,40.43,3251557.6466540126,39.3,3525,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},0.000099999997,2147022,783663036.843617,60229901.81,"2024-10-11",[190,191,201,212,223,234,245,255,266,276,287,297,306,316,324,334,342,353,363,373,382,393,403,413,424,433,442,453,463,474,483,494,504,514,525,535,545,555,566,577,586,596,607,618,629,639,648,659,670,681,692,703,713,723,734,744,754,765,775,784,791,799,807,815,823,831,838,846,855,864,872,881,890,899,908,917,925,934,942,950,959,967,975,984,993,1000,1008,1017,1026,1035,1042,1050,1057,1066,1075,1084,1093,1102,1110,1118,1127,1134,1142,1150,1158,1167,1175,1184,1192,1200,1209,1217,1226,1234,1241,1250,1256,1265,1272,1279,1285,1293,1301,1309,1317,1323,1331,1340,1347,1355,1362,1370,1376,1384,1393,1401,1410,1419,1428,1437,1446,1454,1460,1469,1473,1480,1488,1496,1503,1510,1519,1527,1536,1544,1553,1561,1569,1576,1584,1590,1598,1607,1614,1622,1628,1636,1644,1651,1659,1668,1675,1684,1692,1700,1708,1717,1725,1734,1742,1748,1754,1761,1768,1775,1784,1791,1797,1804,1813,1819,1828,1836,1843,1851,1860,1869,1876,1884,1893,1900,1908,1915,1921,1927,1935,1942,1949,1958,1966,1974,1983,1991,2000,2008,2016,2023,2031,2040,2049,2058,2067,2075,2082,2088,2094,2103,2109,2115,2121,2129,2137,2145,2154,2162,2171,2180,2187,2194,2200,2208,2214,2221,2223,2226,2228,2230,2232,2234,2236,2238,2241,2243,2245,2248,2250,2252,2254,2256,2258,2260,2262,2264,2266,2268,2270,2272,2274,2276,2278,2280,2282,2284,2286,2288,2290,2292,2294,2296,2298,2300,2302,2304,2306,2308,2310,2312,2314,2316,2318,2320,2322,2324,2326,2328,2330,2332,2334,2336,2338,2340,2342,2344,2346,2348,2350,2352,2354,2356,2358,2360,2362,2364,2366,2368,2370,2372,2374,2376,2378,2380,2382,2384,2386,2388,2390,2392,2394,2396,2398,2400,2402,2404,2406,2408,2410,2412,2414,2416,2418,2420,2422,2424,2426,2428,2430,2432,2434,2436,2438,2440,2442,2444,2446,2448,2450,2452,2454,2456,2458,2460,2462,2464,2466,2468,2470],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",60.84,60.98,59.42,-0.91,-1.49,1701744.399773,25904,60.2831,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",58.24,61.35,58.16,61.27,3.21,5.53,2600430.097657,38360,60.5248,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",57.33,58.835,56.805,58.06,0.36,0.62,2509269.211952,34136,58.1994,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",57.72,58.05,56.72,57.7,0.72,1.26,1579236.430388,25068,57.5893,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",56,57.02,54.785,56.98,0.66,1.17,1842655.819702,28859,56.3043,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":122,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",55.69,57.06,54.81,56.32,0.55,2717056.034914,29893,56.286,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",56.86,56.915,55.51,56.01,-0.92,-1.62,1785196.427204,27736,56.027,{"date":267,"open":236,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",57.54,55.355,56.93,0.28,0.49,2919341.660721,27943,56.7939,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",55.96,57.12,55.77,56.65,0.64,1.14,1414468.639576,22700,56.4922,{"date":288,"open":289,"high":290,"low":291,"close":260,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-24",57.07,57.16,55.43,-1.97,-3.4,2520127.460491,36322,56.2791,{"date":298,"open":299,"high":195,"low":300,"close":301,"change":196,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",58.8,57.8044,57.98,-1.55,1565399.87074,26833,58.4554,{"date":307,"open":308,"high":309,"low":248,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",57.69,59.21,58.89,1.2,2.08,1708072.919508,26782,58.4591,{"date":317,"open":318,"high":318,"low":319,"close":308,"change":320,"percent_change":240,"volume":321,"transactions":322,"vwap":323},"2026-09-21",58.23,57.01,0.38,1849710.686641,30913,57.6833,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":197,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",58.83,59.005,57.27,57.31,-2.53,3442783.805765,29174,57.5629,{"date":335,"open":336,"high":21,"low":337,"close":299,"change":338,"percent_change":251,"volume":339,"transactions":340,"vwap":341},"2026-09-17",58.73,58.5386,0.32,1698964.68666,25409,58.9462,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",57.99,59.52,57.2801,58.48,1.32,2.31,1916339.712191,30566,58.754,{"date":354,"open":355,"high":356,"low":357,"close":290,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",58.26,58.64,56.77,-0.62,-1.07,2118733.402117,33572,57.2094,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",60.11,57.6,57.78,-3.75,-6.09,3232034.392472,44430,58.3313,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":178,"percent_change":72,"volume":379,"transactions":380,"vwap":381},"2026-09-11",62.16,63.11,61.48,61.53,1741343.823125,28232,62.1349,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",62.21,63.27,61.23,61.56,-1.7,-2.69,1780198.120048,28221,61.7912,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":292,"volume":400,"transactions":401,"vwap":402},"2026-09-09",64.45,65.34,63.01,63.26,-1.27,1889641.473639,29245,63.5877,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":230,"volume":410,"transactions":411,"vwap":412},"2026-09-08",64.73,65.68,64.3133,64.53,0.8,1936533.223799,31775,64.8655,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",61.84,65.2,61.42,63.73,2.36,3.85,2715171.693104,35436,63.8764,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":320,"percent_change":219,"volume":430,"transactions":431,"vwap":432},"2026-09-03",62.32,62.33,60.345,61.37,2073506.120353,30127,61.4671,{"date":434,"open":375,"high":435,"low":436,"close":437,"change":101,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",62.79,60.3,60.99,-1.2,2456269.52806,37868,61.1424,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",62.8,64,60.66,61.73,-1.66,-2.62,2985985.804817,43800,61.6413,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":26,"volume":460,"transactions":461,"vwap":462},"2026-08-31",63.47,64.93,62.43,63.39,-0.14,5145510.087931,57435,63.1307,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",65,67.5,63.13,63.53,7.19,12.76,16472504.095066,190425,64.884,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":178,"percent_change":72,"volume":480,"transactions":481,"vwap":482},"2026-08-27",56.87,57.56,55.88,56.34,2921726.108558,37962,59.3249,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",55.22,56.9599,55,56.37,0.83,1.49,2596337.470515,42114,56.2767,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":78,"volume":501,"transactions":502,"vwap":503},"2026-08-25",55.36,55.98,54.62,55.54,0.18,3073940.499275,39728,55.4271,{"date":505,"open":506,"high":507,"low":508,"close":496,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",55.95,56.090671,54.56,-0.8,-1.42,2149876.877811,34562,55.501,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",56.89,57.5,56.05,56.16,-0.46,-0.81,2059255.688885,37488,56.6117,{"date":526,"open":527,"high":528,"low":291,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",56.57,56.965,56.62,-0.72,-1.26,2364824.672639,43297,56.3526,{"date":536,"open":365,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",60.78,57.19,57.34,-2.75,-4.58,2818529.06437,44257,57.9933,{"date":546,"open":547,"high":204,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",61.22,60.01,60.09,-2.46,-3.93,1879910.108168,34513,60.4367,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",62.62,63.07,61.7514,62.55,-0.1,-0.16,1309170.143492,24392,62.4592,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",62.51,63.68,62.09,62.65,0.08,0.13,1066644.188839,22459,62.662,{"date":578,"open":384,"high":579,"low":580,"close":581,"change":218,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",63.24,61.8,62.57,0.58,1608831.298643,30313,62.6213,{"date":587,"open":588,"high":589,"low":590,"close":384,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",62.5,62.98,61.38,1.1,1.8,1537900.818999,27796,61.993,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-11",60.91,61.89,60.37,61.11,0.79,1.31,1338006.479075,22476,61.1565,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-10",61.1,61.435,59.47,60.32,-0.64,-1.05,1480129.925731,29912,60.6079,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",61.99,63.05,60.75,60.96,-1.22,-1.96,1900562.94651,35552,61.6635,{"date":630,"open":631,"high":632,"low":633,"close":631,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",62.18,63.49,61.49,-0.32,-0.51,1289648.534285,27536,62.5049,{"date":640,"open":641,"high":641,"low":642,"close":588,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",63.5,61.0573,-1.02,-1.61,3156949.135267,50188,62.444,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",63.2,64.74,62.115,63.52,1.29,2.07,2569513.934469,43509,63.7349,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",60.21,62.76,59.51,62.23,2.06,3.42,2837923.0249,46011,61.9306,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",58.96,60.86,57.86,60.17,2.78,4.84,3965130.967684,55379,59.9438,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",58.095,60.03,57.26,57.39,1.73,3.11,4828634.010546,57778,58.2091,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",57.48,58.29,53.87,55.66,-1.65,-2.88,6827952.339477,77881,55.6371,{"date":704,"open":705,"high":706,"low":707,"close":329,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",60.04,60.7,55.87,-3.28,-5.41,4379248.726027,64611,57.3813,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":572,"volume":720,"transactions":721,"vwap":722},"2026-07-27",60.65,61.695,58.84,60.59,0.05,3917772.47994,47553,60.2169,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",61.14,62.515,60.025,60.54,-0.34,-0.56,4317359.2137,49849,61.0709,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",60.1,61.97,60.88,0.21,0.35,2703253.414939,37691,60.8272,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":141,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",60.47,62.15,60.2,60.67,0.98,3288457.954945,40602,61.1197,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",57.135,60.4,56.33,60.08,3.61,6.39,4811504.246939,45370,59.3836,{"date":766,"open":767,"high":768,"low":250,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",58.71,59.575,56.47,-1.91,-3.27,2302027.765159,32670,57.2089,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",56.5,59.48,56.2,58.38,0.14,0.24,2702200,{"date":785,"open":786,"high":728,"low":787,"close":203,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":203},"2026-07-16",60.38,58.060001,-2.79,-4.57,3675300,{"date":792,"open":793,"high":468,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-15",62.97,59.87,61.029999,-2.33,-3.68,4633900,{"date":800,"open":793,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",63.94,61.83,63.36,2.3,3.77,4328100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":117,"volume":814,"transactions":9,"vwap":812},"2026-07-13",62.14,63.44,60.25,61.060001,-0.24,3780100,{"date":816,"open":817,"high":818,"low":812,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",62.26,62.7,61.3,-1.5,-2.39,3233800,{"date":824,"open":825,"high":826,"low":827,"close":444,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":444},"2026-07-09",63.85,64.46,61.78,1.79,2.93,6732400,{"date":832,"open":833,"high":588,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-07-08",61.0099983,60,-1.09,-1.76,6559400,{"date":839,"open":840,"high":841,"low":428,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",68.27,68.59,62.099998,-5.95,-8.74,15011200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-06",73.39,73.805,66.67,68.050003,-12.14,-15.14,12581900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",82.8,85.5,79.3,80.19,-2.76,-3.33,1953900,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",87.32,81.755,82.95,-5.65,-6.38,1900700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",84.45,90.25,83.521,88.6,6.06,7.34,1797600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",82.19,83.79,80.685,82.54,-0.15,-0.18,1268700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",85.6,85.62,81.48,82.69,-4.22,-4.86,7581000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",87.96,89.17,86.45,86.91,0.25,0.29,1229300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",84.71,88.084999,83.29,86.66,1.99,2.35,1320700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":449,"volume":924,"transactions":9,"vwap":922},"2026-06-23",82.73,86.4,82.4,84.67,-2.28,1326000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",85.785,87.885,85.17,86.95,1.38,1.61,924700,{"date":935,"open":936,"high":866,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",86.29,83.81,85.57,0.43,0.51,2755500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-17",84.040001,86.605,85.14,1.58,1.89,1532300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-16",87.14,88.46,83.11,83.56,-3.1,-3.58,1060400,{"date":960,"open":961,"high":962,"low":963,"close":913,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":913},"2026-06-15",85.080002,87.25,84.010002,3.6,4.33,1280000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":948,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-12",81.3,83.92,81.178,83.059998,2.33,1400700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",77.62,81.28,77.605,81.17,3.48,4.48,1518200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",79.55,80.83,77.51,77.69,-2.59,-3.23,1364400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":888,"percent_change":26,"volume":999,"transactions":9,"vwap":998},"2026-06-09",82.49,82.6,76.99,80.28,2577900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":730,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-08",82.059998,82.71,79.54,80.46,-0.69,1812400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-05",84.56,85.615,80.2,81.019997,-3.11,-3.7,2150400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-04",85.089996,85.77,84,84.13,-2.47,-2.85,1195100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",87.050003,89.72,86.47,86.6,-0.79,-0.9,1341000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":760,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-02",84.37,89,87.39,4.31,1419500,{"date":1043,"open":1044,"high":946,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",84.53,82.59,83.78,-0.45,-0.53,1484200,{"date":1051,"open":1052,"high":1053,"low":1045,"close":1054,"change":729,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-29",83.935,86.41,84.23,-0.4,1895500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",85.55,86.019997,84.059998,84.57,-1.53,-1.78,1783600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",84.76,86.43,83.146,86.099998,1.46,1.72,1474000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",83.205,84.864,81.31,84.64,2.88,3.52,1806100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",79.95,82.87,78.69,81.76,2.38,3,1877600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-21",80.94,82.64,78.5,79.38,-5.1,-6.04,2859400,{"date":1103,"open":1095,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",84.55,80.71,84.48,4.61,5.77,1366600,{"date":1111,"open":1112,"high":969,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-19",80.34,78.31,79.87,-2.2,-2.68,1529500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-18",85.065002,85.2,80.41,82.07,-3.04,-3.57,2292800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":388,"percent_change":625,"volume":1133,"transactions":9,"vwap":1132},"2026-05-15",83.99,85.97,83.040001,85.11,2003300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":836,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-14",86.57,88.39,84.5,86.81,-1.99,2069200,{"date":1143,"open":1144,"high":30,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",90.75,86.51,88.57,1.25,1.43,3439800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":866,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":866},"2026-05-12",85,87.41,83.35,1.9,2.22,2651800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-11",79.42,86.79,78.72,85.42,7.17,9.16,4010200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":272,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-08",79.010002,79.35,76.66,78.25,0.63,2073600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-07",83.24,83.98,77.47,77.76,-4.25,-5.18,2444900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":302,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-05-06",78.62,82.46,76.45,82.010002,-1.85,5785200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":955,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":955},"2026-05-05",83,84.99,82.615,2.49,3.07,2882800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-04",80.78,81.63,79.425,81.07,0.48,0.6,1273200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":448,"volume":1216,"transactions":9,"vwap":1214},"2026-05-01",81.775,82.89,80.26,80.59,-1.36,1328400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-30",78.040001,82.31,77.995,81.95,4.99,6.48,1547200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":540,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-29",79.53,80,76.029999,76.96,-3.45,1523900,{"date":1235,"open":1005,"high":1236,"low":1237,"close":1238,"change":448,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-28",80.97,77.029999,79.71,-2.04,2147400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",82.13,83.47,79.5,81.37,0.07,0.09,1443100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":969,"change":905,"percent_change":122,"volume":1255,"transactions":9,"vwap":969},"2026-04-24",81.75,82.5,80.6,1349400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",81.85,82.97,80.18,81.050003,-0.29,-0.36,1773200,{"date":1266,"open":1267,"high":1222,"low":1268,"close":1269,"change":1270,"percent_change":230,"volume":1271,"transactions":9,"vwap":1269},"2026-04-22",81.49,79.78,81.34,1.01,1948100,{"date":1273,"open":1274,"high":1021,"low":1275,"close":1276,"change":359,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-21",82.495,78.16,80.33,-1.31,2326100,{"date":1280,"open":969,"high":1281,"low":1245,"close":1282,"change":1283,"percent_change":905,"volume":1284,"transactions":9,"vwap":1282},"2026-04-20",81.91,81.4,0.2,1858500,{"date":1286,"open":1013,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",82,78.831,81.2,1.24,1.55,2660300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":229,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",79.36,80.07,77.815,79.96,0.91,2128800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":624,"volume":1308,"transactions":9,"vwap":1306},"2026-04-15",79.8,81.263,78.56,79.24,-0.98,1787400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":107,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-14",80.36,80.88,78.45,80.22,-2.18,1872700,{"date":1318,"open":1319,"high":1320,"low":969,"close":1189,"change":719,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1189},"2026-04-13",81.72,82.34,0.06,1270800,{"date":1324,"open":1325,"high":1021,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-10",83.315,81.52,81.96,-0.85,-1.03,1020900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",83.26,83.96,81.6,82.81,-0.54,-0.65,1779100,{"date":1341,"open":987,"high":1342,"low":1343,"close":1154,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1154},"2026-04-08",83.45,80.58,5.8,7.48,2446300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":358,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",77.8,79.28,76.819,77.55,-0.48,1080600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":932,"percent_change":127,"volume":1361,"transactions":9,"vwap":1360},"2026-04-06",76.5,78.61,75.98,78.029999,1233900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":510,"volume":1369,"transactions":9,"vwap":1367},"2026-04-02",75.4,79.85,74.95,76.42,-1.1,1656500,{"date":1371,"open":1179,"high":1245,"low":1372,"close":1373,"change":1374,"percent_change":828,"volume":1375,"transactions":9,"vwap":1373},"2026-04-01",77.37,77.52,1.36,1837800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":93,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-31",72.74,76.67,72.6,76.16,5.19,2023900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",75.99,77,72.3,72.4,-2.63,-3.51,1989500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1207,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-27",73.78,75.6,73.3,75.029999,0.81,1722400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-26",74.38,75.84,74,74.43,-1.92,-2.51,1205100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",73.47,76.47,73.45,76.35,4.24,5.88,1673600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",70.15,73.58,70.11,72.11,1.16,1.63,2148000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",69.46,72.019997,69,70.95,3.9,5.82,2571800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-20",73.86,74.69,66.55,67.050003,-6.03,-8.25,29609600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":107,"volume":1453,"transactions":9,"vwap":1451},"2026-03-19",71.91,73.43,70.12,73.080002,-1.33,1788600,{"date":1455,"open":1456,"high":1357,"low":1457,"close":1458,"change":101,"percent_change":1307,"volume":1459,"transactions":9,"vwap":1458},"2026-03-18",75,74.07,74.41,2772100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-17",73.775,75.67,71.82,75.15,1.88,2.57,1487800,{"date":1470,"open":1405,"high":1471,"low":1451,"close":1472,"change":719,"percent_change":1247,"volume":1284,"transactions":9,"vwap":1472},"2026-03-16",75.88,73.27,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":283,"percent_change":947,"volume":1479,"transactions":9,"vwap":1478},"2026-03-13",72.28,74.205,71.24,73.22,2394400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":956,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-12",74.305,74.64,71.75,72.080002,-4.12,1963700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":122,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",75.51,75.55,72.611,75.18,0.23,1605200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1366,"change":1501,"percent_change":1072,"volume":1502,"transactions":9,"vwap":1366},"2026-03-10",74.19,76.34,73.67,1.08,2577000,{"date":1504,"open":1505,"high":1506,"low":1432,"close":1507,"change":1508,"percent_change":419,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",70.36,73.93,73.87,1.7,3540800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-06",74.49,74.71,71.11,72.17,-4.55,-5.93,2398800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":932,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",74.25,78.81,74.231,76.72,2.14,3598800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-04",74.5,75.595,72.88,75.11,1.21,1.64,2247000,{"date":1537,"open":1456,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",75.443,72.25,73.9,-4.98,-6.31,2575800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-02",77.73,78.99,75.945,78.88,0.37,0.47,2998200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":782,"volume":1560,"transactions":9,"vwap":1558},"2026-02-27",76.12,78.59,74.13,78.51,0.19,3219600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":302,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-26",80.010002,81.7,75.81,78.32,-1.94,3497100,{"date":1570,"open":987,"high":1571,"low":1572,"close":1114,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1114},"2026-02-25",80.99,76.77,0.78,0.99,2921900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":146,"volume":1583,"transactions":9,"vwap":1581},"2026-02-24",79.46,80.662,78.080002,79.089996,0.54,2229700,{"date":1585,"open":1229,"high":1586,"low":989,"close":1587,"change":820,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-23",80.89,78.55,-1.87,2409900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":79,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-20",77.5,80.5,77.18,80.050003,2.81,2882000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-19",80.84,80.9,77.45,77.86,-3.06,-3.78,2485400,{"date":1608,"open":1609,"high":1610,"low":1097,"close":1611,"change":1612,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-18",81.57,82.881,80.92,0.02,3336600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1601,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1601},"2026-02-17",78.059998,83.31,77.6,2.68,3.43,4671700,{"date":1623,"open":1387,"high":1624,"low":1625,"close":1626,"change":1559,"percent_change":782,"volume":1627,"transactions":9,"vwap":1626},"2026-02-13",79.75,75.66,78.22,4663300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1360,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1360},"2026-02-12",78.66,84.44,77.44,3.08,4.11,9358900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1366,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1366},"2026-02-11",67.58,75.43,66.105,11.15,17.48,7784700,{"date":1645,"open":1646,"high":1647,"low":653,"close":1648,"change":1649,"percent_change":1452,"volume":1650,"transactions":9,"vwap":1648},"2026-02-10",64.7,65.33,63.8,-0.86,2582800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":25,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-09",64.91,65.855,63.9,64.66,-0.2,2569300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",63.42,65.19,63.040001,64.79,1.37,2.16,2237500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1661,"change":1673,"percent_change":861,"volume":1674,"transactions":9,"vwap":1661},"2026-02-05",63.78,64.95,62.91,-1.8,2257800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-04",66.41,67.74,63.54,65.22,-1.04,-1.57,2949900,{"date":1685,"open":465,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-02-03",66.84,64.6,66.26,1.87,2.9,1861400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1416,"volume":1699,"transactions":9,"vwap":1697},"2026-02-02",61.45,64.51,61.185,64.39,2.62,1845000,{"date":1701,"open":818,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-30",63.96,60.64,61.77,-1.82,-2.86,2060000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-29",65.99,66.050003,62.71,63.59,-1.98,-3.02,2216200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":207,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-28",62.88,65.79,62.25,65.57,5.15,3509900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-27",62,62.84,61.61,62.36,0.87,1.41,2225400,{"date":1735,"open":1736,"high":1737,"low":1738,"close":633,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":633},"2026-01-26",62.66,62.99,61.099998,-1.35,-2.15,2657100,{"date":1743,"open":1744,"high":1745,"low":716,"close":1728,"change":1746,"percent_change":25,"volume":1747,"transactions":9,"vwap":1728},"2026-01-23",62.68,63.75,-0.08,2706600,{"date":1749,"open":1679,"high":1750,"low":1751,"close":1752,"change":635,"percent_change":509,"volume":1753,"transactions":9,"vwap":1752},"2026-01-22",64.305,62.384,62.92,2197100,{"date":1755,"open":1756,"high":1757,"low":547,"close":1758,"change":1689,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-21",61.66,63.77,63.43,3.04,2148100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":387,"change":1766,"percent_change":591,"volume":1767,"transactions":9,"vwap":387},"2026-01-20",61.080002,62.86,59.82,0.67,2957600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":320,"percent_change":1173,"volume":1774,"transactions":9,"vwap":1773},"2026-01-16",61.2,61.6,59.6,60.89,3140500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",57.9,60.869,56.45,60.51,3.14,5.47,4202500,{"date":1785,"open":487,"high":1786,"low":1787,"close":1788,"change":419,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-14",58.099998,54.63,57.37,4.29,4474600,{"date":1792,"open":1793,"high":499,"low":1794,"close":1795,"change":1091,"percent_change":1108,"volume":1796,"transactions":9,"vwap":1795},"2026-01-13",53.56,52.84,55.0099983,3243700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":643,"percent_change":1407,"volume":1803,"transactions":9,"vwap":1802},"2026-01-12",53.09,53.5,51.55,52.0099983,2013900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-09",52.11,53.68,52.049999,53.029999,0.92,1.77,2660900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1806,"change":573,"percent_change":905,"volume":1818,"transactions":9,"vwap":1806},"2026-01-08",51.8,54.25,51.72,3404700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-07",50.85,52.21,49.55,51.98,2.25,4.52,2787600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1399,"volume":1835,"transactions":9,"vwap":1833},"2026-01-06",49.060001,49.99,48.75,49.73,0.4,2259600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":719,"percent_change":57,"volume":1842,"transactions":9,"vwap":1841},"2026-01-05",49.28,50.22,48.77,49.33,1886300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1838},"2026-01-02",48.51,49.31,48.23,0.7,1.44,1426300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-31",48.91,49.29,48.44,48.58,-0.28,-0.57,1162000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-30",49.11,49.535,48.84,48.86,-0.43,-0.87,947600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1854,"change":1353,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1854},"2025-12-29",49.66,50.39,49.0099983,-0.96,1760500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":338,"volume":1883,"transactions":9,"vwap":1881},"2025-12-26",49.89,50.37,49.51,49.77,0.16,784800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-24",49.3,49.9,48.27,49.61,0.86,1.76,1124400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1832,"change":50,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1832},"2025-12-23",49.92,50.049999,48.72,-2.77,1812300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":163,"volume":1907,"transactions":9,"vwap":1905},"2025-12-22",50.63,51.82,49.41,50.14,-0.21,3325200,{"date":1909,"open":1856,"high":1910,"low":1911,"close":1912,"change":1811,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-19",50.7,48.075001,50.35,3.64,37846300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1856,"change":1857,"percent_change":1858,"volume":1920,"transactions":9,"vwap":1856},"2025-12-18",49.080002,49.6,47.3,2729300,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1865,"change":112,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1865},"2025-12-17",47.83,49.75,1.86,2731700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":509,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-16",48.49,49.24,47.63,47.97,-1.64,1753600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1840,"change":624,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1840},"2025-12-15",49.59,50.265,48.62,-2.44,2119500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1831,"change":1262,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1831},"2025-12-12",50.83,51.715,49.305,-0.58,2524200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-11",49.225,50.585,48.96,50.28,1.205,2.46,2842000,{"date":1959,"open":1960,"high":142,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-10",47.47,46.99,49.075001,1.685,3.56,2997600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1848,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-09",46.32,48.29,45.73,47.39,1.5,2805900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-08",47.17,48.4,46.535,46.69,-0.44,-0.93,2058200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":218,"volume":1990,"transactions":9,"vwap":1988},"2025-12-05",46.63,47.95,46.59,47.13,0.17,2207000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-04",47.32,47.88,46.35,46.96,-0.61,-1.28,2499700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1810,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",46.51,47.78,46.42,47.57,1.97,2727900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":359,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-02",47.58,47.94,46.2,46.65,-2.24,2984300,{"date":2017,"open":2018,"high":142,"low":2019,"close":2020,"change":2021,"percent_change":572,"volume":2022,"transactions":9,"vwap":2020},"2025-12-01",47.65,47.28,47.72,0.04,2586200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1781,"volume":2030,"transactions":9,"vwap":2028},"2025-11-28",46.18,47.74,46.07,47.68,1.45,1110900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-26",46.74,47.15,45.51,46.23,-0.66,-1.41,2534400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-25",45.37,47,44.81,46.89,1.42,3.12,3060200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-24",44.84,46,44.71,45.47,1.03,2.32,3193800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-21",43.49,45.46,43.3,44.44,1.19,2.75,3811600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1290,"volume":2074,"transactions":9,"vwap":2072},"2025-11-20",45.18,46.67,42.77,43.25,0.53,4882400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":654,"percent_change":688,"volume":2081,"transactions":9,"vwap":2080},"2025-11-19",41.58,43.75,41.32,42.72,4270700,{"date":2083,"open":2084,"high":2085,"low":31,"close":2086,"change":887,"percent_change":1263,"volume":2087,"transactions":9,"vwap":2086},"2025-11-18",41.040001,42.54,41.43,3535600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2077,"change":1714,"percent_change":1516,"volume":2093,"transactions":9,"vwap":2077},"2025-11-17",43.12,43.8,41.029999,4173600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-14",45.09,46.0099983,43.47,43.56,-2.17,-4.75,3378800,{"date":2104,"open":2105,"high":1960,"low":2106,"close":1970,"change":438,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1970},"2025-11-13",46.34,45.45,-2.56,2813400,{"date":2110,"open":2111,"high":2112,"low":2054,"close":2113,"change":1399,"percent_change":1891,"volume":2114,"transactions":9,"vwap":2113},"2025-11-12",46.12,47.09,46.93,3171200,{"date":2116,"open":2117,"high":2118,"low":2052,"close":2111,"change":359,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-11-11",47.24,49.98,-2.27,3259400,{"date":2122,"open":2019,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",49,46.632,47.19,-0.3,-0.63,4771100,{"date":2130,"open":2063,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-07",48.38,44.080002,47.49,2.47,5.49,12997200,{"date":2138,"open":2043,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-06",48,44.475,45.02,-3.31,-6.85,7744500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-11-05",43.89,49.7,43,48.33,4.68,10.72,10252200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1263,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-04",42.19,44.535,41,43.65,-0.82,11057900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-03",45,46.25,43.82,44.0099983,-1.06,-2.35,13738200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-31",48.875,49.362,44.798,45.07,-3.67,-7.53,14246100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":635,"percent_change":1681,"volume":2186,"transactions":9,"vwap":2185},"2025-10-30",48.6,53.8,47.6,48.74,23638000,{"date":2188,"open":2189,"high":1902,"low":2190,"close":2191,"change":1147,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-29",49.39,48.28,49.25,2.6,7736600,{"date":2195,"open":2196,"high":2197,"low":2043,"close":2139,"change":1825,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2139},"2025-10-28",47.5,50,4.92,1563300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-27",47.91,48.0099983,45.28,45.75,0,383300,{"date":2209,"open":2210,"high":2184,"low":2211,"close":2205,"change":2212,"percent_change":1337,"volume":2213,"transactions":9,"vwap":2205},"2025-10-24",46.31,44.049999,-0.25,648900,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2052,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2052},"2025-10-23",49.16,45.65,45.9999,45999901.38,141400,{"date":2222,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-10",{"date":2224,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2225,"transactions":9,"vwap":184},"2025-04-09",1500,{"date":2227,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-08",{"date":2229,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-07",{"date":2231,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-04",{"date":2233,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-03",{"date":2235,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-02",{"date":2237,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-04-01",{"date":2239,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2240,"transactions":9,"vwap":184},"2025-03-31",32887,{"date":2242,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-28",{"date":2244,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-27",{"date":2246,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2247,"transactions":9,"vwap":184},"2025-03-26",3257,{"date":2249,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-25",{"date":2251,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-24",{"date":2253,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-21",{"date":2255,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-20",{"date":2257,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-19",{"date":2259,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-18",{"date":2261,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-17",{"date":2263,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-14",{"date":2265,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-13",{"date":2267,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-12",{"date":2269,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-11",{"date":2271,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-10",{"date":2273,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-07",{"date":2275,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-06",{"date":2277,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-05",{"date":2279,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-04",{"date":2281,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-03-03",{"date":2283,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-28",{"date":2285,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-27",{"date":2287,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-26",{"date":2289,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-25",{"date":2291,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-24",{"date":2293,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-21",{"date":2295,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-20",{"date":2297,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-19",{"date":2299,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-18",{"date":2301,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-14",{"date":2303,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-13",{"date":2305,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-12",{"date":2307,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-11",{"date":2309,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-10",{"date":2311,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-07",{"date":2313,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-06",{"date":2315,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-05",{"date":2317,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-04",{"date":2319,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-02-03",{"date":2321,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-31",{"date":2323,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-30",{"date":2325,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-29",{"date":2327,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-28",{"date":2329,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-27",{"date":2331,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-24",{"date":2333,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-23",{"date":2335,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-22",{"date":2337,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-21",{"date":2339,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-17",{"date":2341,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-16",{"date":2343,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-15",{"date":2345,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-14",{"date":2347,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-13",{"date":2349,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-10",{"date":2351,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-08",{"date":2353,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-07",{"date":2355,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-06",{"date":2357,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-03",{"date":2359,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2025-01-02",{"date":2361,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-31",{"date":2363,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-30",{"date":2365,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-27",{"date":2367,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-26",{"date":2369,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-24",{"date":2371,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-23",{"date":2373,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-20",{"date":2375,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-19",{"date":2377,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-18",{"date":2379,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-17",{"date":2381,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-16",{"date":2383,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-13",{"date":2385,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-12",{"date":2387,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-11",{"date":2389,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-10",{"date":2391,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-09",{"date":2393,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-06",{"date":2395,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-05",{"date":2397,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-04",{"date":2399,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-03",{"date":2401,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-12-02",{"date":2403,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-29",{"date":2405,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-27",{"date":2407,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-26",{"date":2409,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-25",{"date":2411,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-22",{"date":2413,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-21",{"date":2415,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-20",{"date":2417,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-19",{"date":2419,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-18",{"date":2421,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-15",{"date":2423,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-14",{"date":2425,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-13",{"date":2427,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-12",{"date":2429,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-11",{"date":2431,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-08",{"date":2433,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-07",{"date":2435,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-06",{"date":2437,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-05",{"date":2439,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-04",{"date":2441,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-11-01",{"date":2443,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-31",{"date":2445,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-30",{"date":2447,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-29",{"date":2449,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-28",{"date":2451,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-25",{"date":2453,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-24",{"date":2455,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-23",{"date":2457,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-22",{"date":2459,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-21",{"date":2461,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-18",{"date":2463,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-17",{"date":2465,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-16",{"date":2467,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-15",{"date":2469,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184},"2024-10-14",{"date":188,"open":184,"high":184,"low":184,"close":184,"change":2206,"percent_change":2206,"volume":2206,"transactions":9,"vwap":184}]