[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLT":3,"stock-historical-SOLT":30,"homepage-market-summary":3137},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOLT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"2x Solana ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.893,0.6432,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.03,72.39,73.74,71.45,78.44,-6.41,-8.17,445409.153881,545.20001,23.28,575093.1737896056,9.3,390,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},706,451509,164800766.621191,-78.45,"2025-04-25",[41,44,54,65,76,86,97,108,119,130,141,152,163,174,185,196,207,218,229,240,251,262,273,284,293,304,315,326,337,348,358,369,379,390,401,412,423,433,443,454,464,475,485,496,507,518,528,539,549,560,571,582,593,603,614,624,635,646,657,668,679,689,700,709,718,725,734,742,751,759,766,773,782,791,800,808,817,825,832,839,847,856,865,874,883,891,899,907,913,922,931,939,947,956,965,974,982,990,998,1006,1014,1023,1032,1041,1049,1058,1065,1074,1083,1091,1099,1108,1117,1126,1135,1144,1153,1162,1170,1178,1187,1195,1204,1212,1219,1227,1236,1245,1253,1261,1270,1279,1288,1295,1302,1311,1319,1328,1337,1346,1355,1364,1372,1379,1388,1397,1405,1412,1421,1429,1437,1446,1453,1461,1470,1478,1486,1494,1503,1508,1517,1525,1529,1537,1545,1550,1556,1564,1571,1579,1586,1593,1600,1608,1617,1626,1635,1644,1651,1658,1665,1674,1683,1691,1700,1708,1717,1724,1732,1741,1747,1756,1765,1772,1778,1784,1790,1797,1803,1812,1821,1830,1838,1844,1850,1859,1865,1873,1881,1889,1896,1903,1911,1919,1928,1934,1942,1950,1959,1967,1973,1980,1989,1998,2005,2014,2021,2030,2039,2048,2057,2066,2075,2083,2092,2101,2109,2118,2127,2136,2145,2154,2163,2172,2181,2190,2199,2207,2216,2225,2233,2241,2247,2254,2261,2270,2278,2287,2296,2304,2313,2320,2329,2338,2347,2354,2361,2368,2377,2386,2393,2402,2411,2420,2429,2438,2447,2456,2464,2471,2480,2488,2496,2504,2512,2519,2528,2535,2543,2552,2559,2565,2574,2582,2590,2599,2608,2616,2623,2630,2638,2647,2655,2663,2672,2680,2687,2696,2703,2712,2721,2729,2736,2743,2751,2760,2768,2776,2784,2793,2802,2809,2817,2824,2832,2840,2847,2854,2863,2871,2879,2886,2892,2899,2906,2914,2923,2930,2936,2944,2951,2960,2967,2975,2984,2991,2998,3007,3014,3020,3028,3036,3044,3052,3059,3066,3073,3081,3089,3095,3101,3109,3117,3124,3130],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},6593,72.6834,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",77.95,80.0579,77.6375,0.63,0.81,376980.244685,5033,78.6138,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",78.45,79.08,76.07,77.81,2.73,3.64,274372.266216,4586,77.7531,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",80.46,82,74,75.08,-0.18,-0.24,682531.422144,9021,78.5632,{"date":77,"open":78,"high":79,"low":78,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",73.68,76.5,75.26,1.3,1.76,371544.15908,5252,74.9665,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-30",80.68,81.33,73.755,73.96,-2.17,-2.85,499600.703989,6575,77.1102,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-29",79.35,79.81,74.315,76.13,0.47,0.62,476771.159084,6310,77.1385,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-28",77.86,78.6,74.42,75.66,-4.96,-6.15,516640.633982,7530,76.5832,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-25",77.94,81.6,75.985,80.62,5.95,7.97,796357.751106,11303,78.9431,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-24",71.27,75.36,70.835,74.67,3.5,4.92,718996.471956,7697,73.3353,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-23",73.92,74.6,69.2,71.17,-4.86,-6.39,689200.458784,8943,71.9045,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-22",74.44,76.66,73.14,76.03,-0.19,-0.25,479255.189298,6579,75.1238,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-21",75,77.09,74.1,76.22,5.02,7.05,1054937.019382,14287,74.9684,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",61.86,71.25,61.72,71.2,15.01,26.71,1291235.691073,15059,66.5896,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-17",55.37,57.36,54.6968,56.19,3.25,6.14,386903.384227,4305,56.2152,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-16",52.16,53.85,50.89,52.94,0.08,0.15,355532.299221,4303,52.4845,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",56.33,56.35,50.27,52.86,-6.26,-10.59,587646.293919,7153,53.9918,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-14",56.74,59.88,56.62,59.12,1.49,2.59,342956.400586,4641,58.2612,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-11",56.61,61.94,55.94,57.63,2.66,4.84,647543.663341,7552,58.1827,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-10",54.85,55.893169,54.07,54.97,-3.14,-5.4,315689.620565,4777,55.0717,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",60.75,60.76,57.8,58.11,-1.1,-1.86,376597.477668,4969,59.2075,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",58.62,61,57.3801,59.21,1.86,3.24,509387.490017,6197,59.3754,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-04",57.06,58.1198,55.7412,57.35,-4.49,-7.26,604842.959984,7490,57.4271,{"date":285,"open":188,"high":286,"low":275,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-03",62.4,61.84,6.71,12.17,1113513.407396,12149,60.2505,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-02",54,55.5988,53.6,55.13,-0.71,-1.27,319788.249703,4503,54.7497,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",58.09,58.895,53.96,55.84,-4.33,-7.2,750210.276412,8390,56.6123,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",59.17,61.71,58.41,60.17,0.38,0.64,559601.070002,7774,59.8012,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-28",62.03,65.39,58.5156,59.79,-7.92,-11.7,1043061.02415,14089,61.7897,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-27",62.44,68.2,61.7801,67.71,14.11,26.32,1319275.864895,19420,65.2134,{"date":349,"open":350,"high":351,"low":352,"close":297,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-26",52.88,54.05,51.6518,-1.36,-2.47,445994.222248,7667,53.9181,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-25",53.93,55.87,53.05,54.96,1.62,3.04,828315.097704,10395,55.184,{"date":370,"open":371,"high":372,"low":200,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-24",52.77,54.52,53.34,5.83,12.27,992271.179838,13239,52.7738,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-21",47.33,48.7,46.39,47.51,3.63,8.27,745880.570926,11461,48.021,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-20",43.59,44.45,42.73,43.88,4.66,11.88,757944.309981,8823,43.5105,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-19",35.67,39.79,35.52,39.22,4.68,13.55,919483.149482,10104,38.4552,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-18",33.54,34.7166,33.5,34.54,1.23,3.69,315608.678686,3036,34.2697,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-17",32.859,33.62,33.31,0.78,2.4,263261.76879,2322,33.315,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":257,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",32.89,33.215,32.25,32.53,-3.27,190965.91636,2464,32.7744,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-13",33.57,33.97,32.68,33.63,0.4,1.2,122962.403599,1834,33.5078,{"date":455,"open":456,"high":446,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",33.87,32.94,33.23,0.06,0.18,173190.128655,2222,33.483,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",33.39,33.59,32.3,33.17,-0.52,-1.54,176943.60033,2223,32.924,{"date":476,"open":477,"high":478,"low":469,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",34.14,34.22,33.69,1.79,5.61,370343.449551,3568,33.6748,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",31.64,32.13,31.13,31.9,1.17,3.81,714687.561269,3658,31.8702,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",30.9,31.47,30.495,30.73,-1.55,-4.8,185357.958283,2124,31.0611,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",31.58,32.5592,31.17,32.28,0.36,1.13,210463.143222,2892,31.9563,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":202,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-04",31.71,32.14,31.26,31.92,0.25,257857.76437,2902,31.7969,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",30.48,32.08,30.35,31.84,0.92,2.98,145919.320408,1668,31.2645,{"date":540,"open":541,"high":542,"low":501,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",31.56,31.6,30.92,-1.59,-4.89,171187.334944,2339,31.1186,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",31.95,32.5718,31.87,32.51,1.83,5.96,225045.135475,2053,32.2568,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",31.46,32.27,30.64,30.68,-1.47,-4.57,465946.092234,3843,31.3178,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",30.91,32.36,30.37,32.15,-1.52,-4.51,231850.560917,2511,31.4993,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",34.07,34.9053,32.87,33.67,1.84,5.78,158741.911235,1922,33.6337,{"date":594,"open":595,"high":596,"low":542,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",32.39,32.47,31.83,-1.7,-5.07,254930.781425,2870,32.0871,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",34.38,34.74,33.253,33.53,-1.82,-5.15,369321.09554,2913,34.0766,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":72,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",34.97,36.43,34.9506,35.35,-0.67,247528.332733,2217,35.5436,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",36.15,36.3,35.17,35.59,0.23,0.65,399115.672927,3501,35.8491,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",34.51,36,33.88,35.36,2.18,6.57,316933.261959,2872,34.9648,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",32.04,33.46,31.51,33.18,-0.55,-1.63,305101.325869,3295,32.733,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-16",34.35,34.69,33.37,33.73,-1.25,-3.57,279337.679664,2487,34.0145,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",36.34,36.65,34.85,34.98,-0.09,-0.26,375724.334213,3415,35.6809,{"date":680,"open":681,"high":682,"low":417,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",35.23,35.63,35.07,1.82,5.47,292659.8064,3043,34.9184,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-13",33.64,34.29,32.631,33.25,-2.48,-6.94,520686.265208,4142,33.5117,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",36.7,37.060001,35.060001,35.73,-0.28,-0.78,393800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",35.66,36.27,35.195,36.0099983,0.71,2.01,211300,{"date":719,"open":672,"high":720,"low":478,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",35.56,35.3,-3.85,-9.83,537800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-07",38.69,40.58,38.34,39.15,-0.69,-1.73,378000,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",37.24,40.17,39.84,1.18,3.05,515600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",38.85,39.71,37.96,38.66,3.45,9.8,698600,{"date":752,"open":691,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",36.25,33.24,35.21,2.94,9.11,459200,{"date":760,"open":489,"high":761,"low":762,"close":563,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":563},"2026-06-30",32.478,30.7,-2.06,-6,446000,{"date":767,"open":521,"high":768,"low":769,"close":770,"change":225,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",34.53,31.021,34.33,8.16,489400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",28.17,32.365,28.15,31.74,5.6,21.42,719800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",27.81,27.84,24.43,26.14,-0.03,-0.11,964100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",28.52,28.85,25,26.17,-2.35,-8.24,457800,{"date":801,"open":802,"high":803,"low":804,"close":793,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":793},"2026-06-23",28.43,29.224,28.139,-3.42,-10.71,358900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",33.4,33.9,31.75,31.94,2.78,9.53,331000,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",31.16,28.09,29.16,-1.97,-6.33,332700,{"date":826,"open":778,"high":827,"low":828,"close":489,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":489},"2026-06-17",33.89,30.995,-2.03,-6.12,288400,{"date":833,"open":834,"high":587,"low":835,"close":836,"change":353,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",33.41,31.81,33.16,-3.94,278100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":170,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-15",33.35,35.19,32.79,34.52,25.66,582900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",27.53,29.1,27.093,27.47,-0.13,-0.47,424700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",26.28,27.93,26.072001,27.6,2.64,10.58,306800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",25.52,26.7,24.83,24.96,-1.48,-5.6,319800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-09",26.77,27.16,24.88,26.44,-1.75,-6.21,518100,{"date":884,"open":885,"high":802,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",27.67,27.395,28.19,3.2,12.81,478300,{"date":892,"open":893,"high":894,"low":26,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",27.58,27.83,24.99,-4.84,-16.23,1086900,{"date":900,"open":901,"high":522,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",30.040001,29.29,29.83,-2.57,-7.93,710800,{"date":908,"open":683,"high":909,"low":563,"close":910,"change":805,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-03",35.395,32.4,-9.55,487900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-02",39.55,39.699,34.84,35.82,-5.87,-14.08,730000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",40.89,41.81,39.6,41.69,-0.85,-2,521800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":788,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",41.85,43.889,40.955,42.54,-0.07,369600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":567,"volume":946,"transactions":9,"vwap":944},"2026-05-28",41.39,43.53,40.4,42.57,-2.04,727600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",44.18,45.5,43.577,44.61,0.2,0.45,436700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",45.79,47.095001,43.95,44.41,-0.99,-2.18,650400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",48.66,48.718,44.775,45.4,-3.77,-7.67,397200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":268,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-21",47.15,49.41,46.36,49.17,3.93,364500,{"date":983,"open":958,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",48.26,45.2,47.31,1.9,4.18,300400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":707,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",45.55,46.19,44.63,45.41,-1.69,166900,{"date":999,"open":1000,"high":1001,"low":1002,"close":993,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-05-18",46.31,46.335,44.44,-5.11,-9.96,492800,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",52.6,50.3,51.3,-4.19,-7.55,314600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",53.66,56.45,52.85,55.49,2.2,4.13,380200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",56.07,56.205,52.431,53.29,-4.95,-8.5,641500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",58.3,58.785,56.582,58.24,-4.16,-6.67,419200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":286,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":286},"2026-05-11",58.65,62.569,57.75,6.74,12.11,636700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",50.58,55.865,50.35,55.66,4.87,9.59,539600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":257,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-07",51.87,50.2,50.79,-2.12,428300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",51.0099983,52.099998,49.861,51.89,3.22,6.62,562500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-05",47.865,48.86,47.16,48.67,2.24,4.82,389800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":322,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",46.02,47.44,45.73,46.43,1.4,432500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":958,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":958},"2026-05-01",46.41,46.94,45.7,0.98,2.19,486900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",44.87,45.72,44.5,44.81,0.95,2.17,349800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",45.96,46.040001,42.95,43.86,-1.865,-4.08,677600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",45.31,45.89,44.77,45.725,-0.385,-0.83,325800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",47.27,48.07,45.53,46.11,-2.45,-5.05,605300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-24",48.76,48.89,47.71,48.56,1.32,2.79,230000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",47.88,48.82,46.32,47.24,-2.72,-5.44,470900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",51.45,52.177,49.69,49.96,3.07,6.55,912400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":871,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",47.96,49.67,46.59,46.89,-3.06,462500,{"date":1171,"open":1172,"high":1138,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-20",47.69,46.88,48.37,-4.06,-7.74,722600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",53.09,54.36,52.060001,52.43,-1.14,-2.13,1536400,{"date":1188,"open":1189,"high":1190,"low":1088,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",49.12,53.69,53.57,5.27,10.91,873200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-15",46.26,48.6,45.69,48.3,1.78,3.83,626800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":675,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-14",49.049999,50.77,46.33,46.52,-0.56,679700,{"date":1213,"open":1214,"high":1173,"low":1215,"close":1216,"change":353,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",44.99,44.71,46.78,-2.83,460100,{"date":1220,"open":1221,"high":1200,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-10",46.71,46.18,48.14,1.41,3.02,281000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",44.54,47.4,43.75,46.73,1.02,2.23,607400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",47.43,47.56,44.93,45.71,1.85,4.22,515500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1113,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1113},"2026-04-07",40.97,44.21,40.35,-0.5,-1.13,789500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":888,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-06",44.95,45.27,43.6,44.36,7.77,388500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",39.49,42.27,38.62,41.16,-5.49,-11.77,661400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-01",46.049999,49.77,45.11,46.65,1.305,2.88,533500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",43.57,46.2,42.9,45.345,0.335,0.74,708300,{"date":1289,"open":1086,"high":1290,"low":952,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",47.66,45.0099983,-0.44,-0.97,494800,{"date":1296,"open":1297,"high":1216,"low":1258,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",46.205,45.45,-3.09,-6.37,464500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",51.6,52.17,48.53,48.54,-8.2,-14.45,730300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":220,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":220},"2026-03-25",58.07,58.68,55.7,4.07,7.73,239100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",56.060001,56.34,52.57,52.67,-3.63,-6.45,353500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",54.83,57.5,54.11,56.3,2.84,5.31,507200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-20",54.060001,54.29,52.5,53.46,0.32,0.6,204500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-19",52.4,53.81,51.15,53.14,-1.34,-2.46,308700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-18",55.76,55.96,53.0099983,54.48,-6.54,-10.72,630400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":731,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",59.68,62.3,59.15,61.02,-1.12,588900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":318,"change":1377,"percent_change":343,"volume":1378,"transactions":9,"vwap":318},"2026-03-16",60.4,62.14,58.35,7.63,931900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",57.099998,59.02,53.434,54.080002,2.57,4.99,854300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",51.78,52.692,49.49,51.51,-0.62,-1.19,344300,{"date":1398,"open":1399,"high":1351,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-11",50.88,48.98,52.13,1.55,3.06,382900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1051,"change":937,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1051},"2026-03-10",52.049999,53.97,49.52,-0.14,462400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-09",49.37,51.63,48.755,50.65,1.24,2.51,438100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":977,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":977},"2026-03-06",49.589,50.33,47.7,-5.29,-9.67,580000,{"date":1430,"open":1431,"high":1432,"low":350,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",56.67,57.25,54.7,-4.82,-8.1,597000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",56.15,60.77,55.39,59.52,9.75,19.59,987200,{"date":1447,"open":1448,"high":1449,"low":1094,"close":1273,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1273},"2026-03-03",48.5,52.66,-3.54,-6.64,1425400,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",48.16,56.395,53.31,7.08,15.31,626000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",47.58,48.38,45.682,46.23,-5.57,-10.75,307100,{"date":1471,"open":295,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",54.6,49.6,51.8,-4.6,-8.16,1354060,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":861,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",50.6,57.2,50,56.4,12.2,1390785,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":449,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-24",41.6,44.4,41,44.2,0.91,845625,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-23",46.099998,46.9,42.46,43.8,-7.8,-15.12,1363260,{"date":1504,"open":1505,"high":1008,"low":1505,"close":1304,"change":888,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1304},"2026-02-20",49.2,6.61,1156765,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-19",46.5,49,46,48.4,0.8,1.68,999850,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":503,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",48.8,51,46.6,47.6,-9.16,1495100,{"date":1526,"open":1348,"high":1527,"low":1473,"close":1348,"change":953,"percent_change":321,"volume":1528,"transactions":9,"vwap":1348},"2026-02-17",53.2,826375,{"date":1530,"open":1531,"high":1351,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-13",47.3,47,52.2,9,20.83,1517000,{"date":1538,"open":1539,"high":1519,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-12",48.2,42.8,43.2,-3.2,-6.9,1080160,{"date":1546,"open":1505,"high":1473,"low":1489,"close":1547,"change":1548,"percent_change":311,"volume":1549,"transactions":9,"vwap":1547},"2026-02-11",46.4,-3.6,1340670,{"date":1551,"open":1552,"high":1527,"low":1473,"close":1482,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1482},"2026-02-10",52,-6.8,-11.97,1114615,{"date":1557,"open":1474,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-09",58,51.2,56.8,1.6,2.9,1394135,{"date":1565,"open":1061,"high":1566,"low":1482,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",57.4,55.2,9.2,20,1912135,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1512,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1512},"2026-02-05",62.2,64,44.6,-20.6,-30.93,1510115,{"date":1580,"open":340,"high":145,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-04",61.6,66.6,-12.8,-16.12,1027430,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":503,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-03",82.8,71.8,79.4,-5.7,860150,{"date":1594,"open":1588,"high":1595,"low":1588,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-02",88,84.2,-24,-22.18,763950,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1344,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-30",106.4,112.22,103,108.2,0.56,552820,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",119,119.6,104.2,107.6,-17.6,-14.06,614950,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-28",128,128.89999,124.6,125.2,-3.8,-2.95,492030,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-27",122.8,129.60001,121,129,7,5.74,549030,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-26",120.4,125.8,119.8,122,-6.6,-5.13,339900,{"date":1645,"open":1631,"high":1646,"low":1622,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-23",135.3,128.60001,-3.4,-2.58,641095,{"date":1652,"open":1653,"high":1654,"low":1619,"close":1655,"change":247,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",133.2,134.7,132,-3.93,1155695,{"date":1659,"open":1660,"high":1661,"low":1622,"close":1662,"change":1632,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",132.60001,138.60001,137.39999,5.37,698840,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",133,135.53999,127,130.39999,-41.4,-24.1,967480,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-16",168.60001,172,160.60001,171.8,8.2,5.01,449075,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1030,"volume":1690,"transactions":9,"vwap":1688},"2026-01-15",172.8,173.39999,162.2,163.60001,-15.2,531750,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-14",175.2,181.3,173.8,178.8,8.6,5.05,600855,{"date":1701,"open":1702,"high":1679,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-13",168.8,163.8,170.2,8.8,5.45,511335,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-12",159,170.60001,158.8,161.39999,10.2,6.75,567630,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1475,"percent_change":1624,"volume":1723,"transactions":9,"vwap":1722},"2026-01-09",156,163.2,149.39999,151.2,501470,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":862,"volume":1731,"transactions":9,"vwap":1729},"2026-01-08",147.39999,159.2,144.60001,155.8,4,485755,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-07",154.7,157.3,148.2,151.8,-7,-4.41,398255,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1712,"change":1020,"percent_change":1089,"volume":1746,"transactions":9,"vwap":1712},"2026-01-06",167.8,169,152.60001,703015,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-05",147.60001,161.2,146.2,156.60001,14.4,10.13,604280,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-02",135.2,144.8,133.39999,142.2,14.6,11.44,597280,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-31",132.8,126.4,127.6,0,413745,{"date":1773,"open":1769,"high":1660,"low":1774,"close":1769,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-12-30",126.6,1.8,1.43,292740,{"date":1779,"open":1622,"high":1780,"low":1781,"close":1638,"change":1782,"percent_change":364,"volume":1783,"transactions":9,"vwap":1638},"2025-12-29",128.17999,124.2,2,312870,{"date":1785,"open":1631,"high":1631,"low":1786,"close":1787,"change":953,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-26",120.2,123.8,0.16,476305,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":247,"percent_change":1011,"volume":1796,"transactions":9,"vwap":1795},"2025-12-24",123.4,126.8,120.8,123.6,200700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1631,"change":953,"percent_change":1788,"volume":1802,"transactions":9,"vwap":1631},"2025-12-23",126,131.2,124,238650,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-22",135.60001,138.2,128.2,128.8,-5.8,-4.31,352125,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-19",131.39999,136.2,127.7,134.60001,19.2,16.64,416590,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-18",134.10001,139.8,114.6,115.4,-12,-9.42,993995,{"date":1831,"open":1832,"high":1833,"low":1795,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-17",140.60001,151.39999,127.4,-11.8,-8.48,969980,{"date":1839,"open":1840,"high":1841,"low":1805,"close":1840,"change":1842,"percent_change":1706,"volume":1843,"transactions":9,"vwap":1840},"2025-12-16",139.2,142.8,7.2,278115,{"date":1845,"open":1846,"high":1737,"low":1631,"close":1655,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1655},"2025-12-15",149.60001,-14.8,-10.08,768480,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-12",164.2,165.2,143.8,146.8,-10.2,-6.5,412810,{"date":1860,"open":1861,"high":1710,"low":1841,"close":1862,"change":1809,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-11",144.89999,157,-3.56,499150,{"date":1866,"open":1678,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-10",173,156.39999,162.8,-4.2,-2.51,617820,{"date":1874,"open":1875,"high":1876,"low":1726,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-09",148.5,178.2,167,14,9.15,667510,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":268,"volume":1888,"transactions":9,"vwap":1886},"2025-12-08",162,164.5,151,153,2.8,338660,{"date":1890,"open":1735,"high":1750,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-05",146,150.2,-18.8,-11.12,540635,{"date":1897,"open":1898,"high":1899,"low":1869,"close":1744,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1744},"2025-12-04",175.3,178.3,-3,-1.74,381250,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1677,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1677},"2025-12-03",170.3,176.7,167.60001,6.8,4.12,470175,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1853,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1853},"2025-12-02",149.8,169.8,148.8,31.4,23.47,588365,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-01",139,140.8,131,133.8,-30.4,-18.51,550515,{"date":1929,"open":1930,"high":1931,"low":1703,"close":1852,"change":1689,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1852},"2025-11-28",180.60001,181.56,-8.47,461720,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1484,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-26",165.3,185,161.89999,179.39999,7.3,626495,{"date":1943,"open":1869,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-25",168.2,155.60001,167.2,-4,-2.34,434195,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-24",148.7,172.10001,147.2,171.2,26.6,18.4,543350,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1728,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1728},"2025-11-21",143,152.7,135.78,-15.8,-9.85,970780,{"date":1968,"open":1876,"high":1696,"low":1969,"close":1970,"change":450,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-20",154,160.39999,0.75,708675,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1727,"change":1576,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1727},"2025-11-19",166.89999,174.60001,152.39999,-11.46,510070,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-18",174.2,182.60001,170.32001,179.8,26,16.91,510515,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-17",172.2,187.2,150,153.8,-24.4,-13.69,755365,{"date":1999,"open":2000,"high":2001,"low":1991,"close":1876,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1876},"2025-11-14",175.8,190.059998,-7.6,-4.09,546375,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-13",217.60001,226,181,185.8,-31.4,-14.46,587620,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1175,"volume":2020,"transactions":9,"vwap":2018},"2025-11-12",237.8,210.5,217.2,-9.2,439895,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",246.39999,246.52,224.8,226.39999,-35.2,-13.46,446080,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-10",263.20001,263.60001,253.39999,261.60001,13,5.23,401175,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-07",216.60001,251.60001,209.10001,248.60001,23.2,10.29,432765,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-06",236,237,221,225.39999,-22,-8.89,419145,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-05",234,251.8,231.60001,247.39999,26.2,11.84,569115,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-04",241.60001,259,206,221.2,-34.2,-13.39,1097830,{"date":2076,"open":2077,"high":2078,"low":2060,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-03",298.32001,302.79999,255.39999,-89.8,-26.01,1045715,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-31",339.39999,352,331.39999,345.20001,32.6,10.43,289815,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-30",345.79999,347,310.89999,312.60001,-54,-14.73,601245,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1835,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-29",399.60001,400.60001,354.20001,366.60001,-3.12,600660,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-28",405.20001,408.79999,373.89999,378.39999,-18.4,-4.64,431390,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-27",397.39999,409.29999,389.79999,396.79999,25.8,6.95,389210,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-24",372,372.79999,354,371,7.6,2.09,311140,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-23",360.39999,372.39999,352.39999,363.39999,38.8,11.95,431225,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-22",347.20001,351.20001,315.29999,324.60001,-55.2,-14.53,607205,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-21",349.20001,394.60001,340.79999,379.79999,20.6,5.73,617260,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-20",372.20001,375,347.5,359.20001,24.8,7.42,338325,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-17",329.60001,347.39999,313.70001,334.39999,-11.2,-3.24,489145,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-16",392,399.20001,342.39999,345.60001,-39.8,-10.33,531430,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-15",414.20001,427.39999,383,385.39999,-16.2,-4.03,468880,{"date":2200,"open":2201,"high":2202,"low":2129,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-14",382,437.39999,401.60001,-37.8,-8.6,588430,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-13",378.60001,448.20001,377.39999,439.39999,10.4,2.42,717245,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",508.79999,517.79999,421.20001,429,-60.2,-12.31,699730,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2098,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-09",523.59998,523.79999,482.20001,489.20001,-9.94,358970,{"date":2234,"open":2235,"high":25,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-08",507.60001,494.20001,543.20001,35.6,7.01,293255,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2235,"change":2245,"percent_change":1827,"volume":2246,"transactions":9,"vwap":2235},"2025-10-07",558.59998,502.60001,-69.2,488535,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1705,"percent_change":1402,"volume":2253,"transactions":9,"vwap":2252},"2025-10-06",572.099976,588.79999,564,576.79999,325065,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":32,"percent_change":460,"volume":2260,"transactions":9,"vwap":2259},"2025-10-03",556.59998,589.21997,539.40002,568,416035,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-02",538,574.97998,520.40002,567,56,10.96,411685,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1480,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-01",505.5,514.59998,497.60001,511,10.99,385970,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-30",458.39999,465.79999,439.29999,460.39999,-23.8,-4.92,301155,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-29",452.20001,490.70001,451.26001,484.20001,54.8,12.76,424430,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1484,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-26",402.20001,439,395.39999,429.39999,2.92,434570,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-25",431.60001,444.79999,397.60001,417.20001,-72.2,-14.75,586285,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":872,"percent_change":1251,"volume":2319,"transactions":9,"vwap":2318},"2025-09-24",482.79999,502,479.89999,489.39999,268845,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-23",518,528.40002,493.39999,495,-11.6,-2.29,285365,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-22",542.20001,546.58002,506,506.60001,-101.4,-16.68,399710,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-19",637.79999,646.20001,605.29999,608,-69.6,-10.27,333165,{"date":2348,"open":2349,"high":35,"low":2350,"close":2351,"change":1061,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-18",672,658.79999,677.59998,8,426445,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":429,"percent_change":321,"volume":2360,"transactions":9,"vwap":2359},"2025-09-17",609.40002,629,592.90002,627.40002,351095,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2169,"percent_change":1021,"volume":2367,"transactions":9,"vwap":2366},"2025-09-16",611.59998,641.96002,590.20001,625,316790,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-15",617.20001,624.59998,583.20001,600.20001,-48,-7.41,475835,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-12",638.59998,650.79999,629.59998,648.20001,73.8,12.85,431415,{"date":2387,"open":2388,"high":2389,"low":2266,"close":2390,"change":2391,"percent_change":1681,"volume":2392,"transactions":9,"vwap":2390},"2025-09-11",571.59998,585.40002,574.40002,27.4,318765,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-10",559,570.59998,543,547,23.6,4.51,430850,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-09",530.20001,535.59998,500.5,523.40002,-2.6,-0.49,339775,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-08",517.40002,530.59998,509.28,526,53,11.21,495115,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-05",490.20001,495.20001,455,473,15.4,3.37,298935,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-04",485.79999,487.60001,455.20001,457.60001,-41,-8.22,195890,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-03",499.39999,512.20001,490.79999,498.60001,21.6,4.53,224075,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-02",446,484,442,477,13.4,2.89,305215,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2204,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-29",504.79999,510.39999,454.79999,463.60001,-7.54,503015,{"date":2465,"open":2323,"high":2466,"low":2467,"close":2468,"change":1762,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-28",534.59998,488.39999,501.39999,3,514145,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-27",472.39999,511.60001,467,486.79999,39.4,8.81,588515,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2169,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-26",408.20001,447.60001,402.39999,447.39999,5.87,272025,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":905,"volume":2495,"transactions":9,"vwap":2493},"2025-08-25",451.79999,460.20001,419,422.60001,-36.4,392890,{"date":2497,"open":2130,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-22",463.20001,369.39999,459,80,21.11,435960,{"date":2505,"open":2506,"high":2482,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-21",400.79999,377.79999,379,-35,-8.45,170420,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1532,"percent_change":889,"volume":2518,"transactions":9,"vwap":2517},"2025-08-20",385.76001,415.79999,370.79999,414,198035,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-19",395.20001,398.66,363.20001,367,-30.6,-7.7,164865,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2308,"change":1542,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2308},"2025-08-18",394,408.60001,386,-0.8,160590,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2506,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2506},"2025-08-15",445.39999,447.20001,398.20001,-43.2,-9.73,267365,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-14",443.79999,474.57999,433.39999,444,-46.6,-9.5,484755,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1008,"percent_change":2558,"volume":890,"transactions":9,"vwap":2557},"2025-08-13",496.39999,503.79999,454.60001,490.60001,12.01,{"date":2560,"open":2201,"high":2561,"low":2129,"close":2562,"change":1581,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-08-12",439.79999,438,16.37,303290,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-11",381.29999,398.60001,371.39999,376.39999,-9.4,-2.44,180965,{"date":2575,"open":2507,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-08",390.5,367.20001,385.79999,29,8.13,172670,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2036,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-07",358.79999,361.20001,337.60001,356.79999,3.78,114470,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",325.60001,348.79999,321.23999,343.79999,23,7.17,101490,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-05",340,342.79999,318.79999,320.79999,-12.6,-3.78,113825,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2408,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-04",323.79999,350.57999,323.079987,333.39999,-0.77,151435,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2187,"percent_change":214,"volume":2622,"transactions":9,"vwap":2621},"2025-08-01",346.39999,351.39999,328.79999,336,167205,{"date":2624,"open":2625,"high":2300,"low":2626,"close":2627,"change":2628,"percent_change":353,"volume":2629,"transactions":9,"vwap":2627},"2025-07-31",384.39999,373,375.79999,-5.2,114615,{"date":2631,"open":2632,"high":2203,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-30",385.60001,354.28,381,-23.6,-5.83,177970,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-29",422.20001,424.10001,391.39999,404.60001,-22.4,-5.25,137675,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1878,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-28",450.39999,456.60001,417.79999,427,3.39,173820,{"date":2656,"open":2657,"high":2651,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-25",409,387.39999,413,-33.8,-7.56,197530,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-24",441.20001,467.39999,425.39999,446.79999,-10.6,-2.32,238765,{"date":2673,"open":2674,"high":2675,"low":2299,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-23",482.5,485.23999,457.39999,-55.4,-10.8,367020,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1956,"percent_change":685,"volume":2686,"transactions":9,"vwap":2685},"2025-07-22",520,537,494.60001,512.79999,388020,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-21",469.79999,506.5,468.29999,486.20001,81,19.99,414645,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2111,"change":1569,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2111},"2025-07-18",418.20001,425.60001,394.20001,5.19,190990,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-17",395.60001,396.76001,377.079987,385.20001,-5,-1.28,178140,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-16",361,393.20001,353,390.20001,58.4,17.6,158625,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1434,"volume":2728,"transactions":9,"vwap":2726},"2025-07-15",335,346.79999,318.39999,331.79999,-16.8,121830,{"date":2730,"open":2731,"high":2732,"low":2185,"close":2733,"change":2408,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-07-14",362.60001,369.20001,348.60001,-0.74,124770,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2148,"change":2045,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2148},"2025-07-11",354.89999,366.79999,338.10001,7.07,124955,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1680,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-10",324.39999,336.20001,314.20001,328,2.56,69975,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-09",308.39999,322.39999,302.5,319.79999,22.2,7.46,64545,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":749,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-07-08",299.60001,302.39999,289.5,297.60001,3.41,36995,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1553,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-07",300.20001,304.79999,286,287.79999,-2.31,51135,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2019,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-03",304.60001,312.78,292,294.60001,-3.03,56960,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-02",287,305.78,285,303.79999,28,10.15,56580,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-07-01",288,292.20001,275,275.79999,-52.2,-15.91,59935,{"date":2803,"open":2778,"high":2804,"low":2805,"close":2748,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2748},"2025-06-30",337,298.39999,59.2,22.02,90380,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":620,"volume":2816,"transactions":9,"vwap":2814},"2025-06-27",268.20001,279.60001,261.79999,268.79999,-1.8,33705,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1856,"percent_change":1325,"volume":2823,"transactions":9,"vwap":2822},"2025-06-26",273,275.60001,265.60001,270.60001,28360,{"date":2825,"open":2826,"high":2827,"low":2819,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-25",291.39999,293,280.79999,4.6,1.67,30255,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2036,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-24",278.20001,287.20001,273.60001,276.20001,4.94,38045,{"date":2841,"open":2842,"high":2033,"low":2843,"close":2032,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2032},"2025-06-23",241.2,229,-1.2,-0.45,71870,{"date":2848,"open":2849,"high":2849,"low":2044,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-20",293.79999,264.39999,-19.4,-6.84,55860,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-18",281,291.60001,280,283.79999,-17.4,-5.78,47980,{"date":2864,"open":2865,"high":2866,"low":2786,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-17",306.60001,308.79999,301.20001,-37.6,-11.1,62420,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1473,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-16",328.60001,342,328.20001,338.79999,17.15,39185,{"date":2880,"open":2795,"high":2881,"low":2882,"close":2883,"change":1671,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-13",303.20001,284.10001,289.20001,-12.52,69410,{"date":2887,"open":2888,"high":2587,"low":2873,"close":2889,"change":2890,"percent_change":1427,"volume":2891,"transactions":9,"vwap":2889},"2025-06-12",345.39999,330.60001,-35.4,31135,{"date":2893,"open":2894,"high":2895,"low":31,"close":2896,"change":2709,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-11",387.20001,391.48001,366,-1.35,45050,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2132,"change":2904,"percent_change":2791,"volume":2905,"transactions":9,"vwap":2132},"2025-06-10",360,379.20001,338.60001,34.2,34290,{"date":2907,"open":2908,"high":2909,"low":2592,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-09",332.20001,341.39999,336.79999,28.2,9.14,18860,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-06-06",316.60001,321.60001,305.79999,308.60001,11,3.7,16285,{"date":2924,"open":2925,"high":2926,"low":2764,"close":2765,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2765},"2025-06-05",333.20001,334,-40.8,-12.06,42585,{"date":2931,"open":2909,"high":2156,"low":2177,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-04",338.39999,-24.6,-6.78,18620,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2089,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-03",366.39999,374.39999,357.019989,363,9.87,20965,{"date":2945,"open":2723,"high":2876,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-02",323.60001,330.39999,-32.4,-8.93,28830,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-30",368.79999,371.60001,343.89999,362.79999,-28,-7.16,23555,{"date":2961,"open":2309,"high":2309,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-29",386.019989,390.79999,-13.6,-3.36,16365,{"date":2968,"open":2969,"high":2970,"low":2104,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-28",424,427.56,404.39999,-34.4,-7.84,29370,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-27",453.60001,454,432,438.79999,-12.4,-2.75,26725,{"date":2985,"open":2986,"high":2987,"low":2548,"close":2988,"change":2989,"percent_change":1514,"volume":2990,"transactions":9,"vwap":2988},"2025-05-23",445.20001,476.56,451.20001,3.6,40165,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2483,"change":1916,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2483},"2025-05-22",450,458.85999,443,7.54,39735,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-21",402.79999,432.79999,387.019989,416.20001,17.2,4.31,49235,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1632,"percent_change":480,"volume":3013,"transactions":9,"vwap":3012},"2025-05-20",391.20001,403.26001,382.66,399,12985,{"date":3015,"open":2524,"high":3016,"low":3017,"close":2183,"change":3018,"percent_change":764,"volume":3019,"transactions":9,"vwap":2183},"2025-05-19",396,365.79999,-25,21695,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":28,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-16",423,428.89999,408.42001,417,2.28,19360,{"date":3029,"open":3025,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-15",433,395,407.70001,-38.9,-8.71,30975,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":1591,"volume":3043,"transactions":9,"vwap":3041},"2025-05-14",459.60001,466.78,426.39999,446.60001,-27,19450,{"date":3045,"open":2980,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-13",483.39999,423.60001,473.60001,55.8,13.36,24400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":2651,"change":1475,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2651},"2025-05-12",447.79999,469.45999,406.78,-1.09,26000,{"date":3060,"open":3061,"high":3062,"low":2203,"close":3063,"change":2417,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-09",421,429.17999,422.39999,14.35,24655,{"date":3067,"open":3068,"high":3069,"low":2874,"close":2499,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":2499},"2025-05-08",346.57999,378.79999,63.2,20.64,24205,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":2989,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-07",310.39999,314.39999,302.20001,306.20001,1.19,4270,{"date":3082,"open":3083,"high":3084,"low":2883,"close":3085,"change":3086,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3085},"2025-05-06",289.60001,304.16,302.60001,-7.4,-2.39,8690,{"date":3090,"open":3091,"high":2097,"low":3092,"close":3093,"change":1308,"percent_change":1649,"volume":3094,"transactions":9,"vwap":3093},"2025-05-05",300.60001,297.73999,310,8345,{"date":3096,"open":2620,"high":2926,"low":3097,"close":3098,"change":2571,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-02",316,318.20001,-2.87,7455,{"date":3102,"open":2746,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-01",343.17999,326.10001,327.60001,20.4,6.64,11500,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":2727,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-04-30",297.20001,309.98001,285.39999,307.20001,-5.19,12260,{"date":3118,"open":3119,"high":2875,"low":3120,"close":3121,"change":2921,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3121},"2025-04-29",316.79999,314,324,1.16,10180,{"date":3125,"open":3105,"high":3105,"low":3126,"close":3127,"change":3128,"percent_change":1038,"volume":3129,"transactions":9,"vwap":3127},"2025-04-28",308,320.29999,-13.9,10945,{"date":39,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":1132,"volume":3136,"transactions":9,"vwap":3134},342.60001,354.60001,330.22,334.20001,-8.4,13030,{"status":3138,"indices":3139,"watchlist":3180,"sectors":3199,"benchmarks":3252},"success",[3140,3148,3155,3162,3168,3174],{"symbol":3141,"name":3142,"price":3143,"change":3144,"pct_change":3145,"is_up":3146,"sparkline":3147,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":3149,"name":3150,"price":3151,"change":3152,"pct_change":3153,"is_up":3146,"sparkline":3154,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":3156,"name":3157,"price":3158,"change":3159,"pct_change":3160,"is_up":3146,"sparkline":3161,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":3163,"name":3164,"price":3165,"change":3166,"pct_change":3145,"is_up":3146,"sparkline":3167,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":3169,"name":3170,"price":3171,"change":2494,"pct_change":3172,"is_up":3146,"sparkline":3173,"date":5},"RUT","RUSSELL 2000",2777,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":3175,"name":3176,"price":3177,"change":3178,"pct_change":103,"is_up":11,"sparkline":3179,"date":5},"VIX","CBOE VIX",15.08,0.07,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[3181,3188,3193],{"symbol":3182,"name":3183,"price":3184,"change":3185,"pct_change":3186,"is_up":3146,"sparkline":3187,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":3189,"name":3190,"price":3191,"change":365,"pct_change":1492,"is_up":11,"sparkline":3192,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":3194,"name":3195,"price":3196,"change":3197,"pct_change":2614,"is_up":3146,"sparkline":3198,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[3200,3205,3210,3215,3220,3225,3230,3234,3238,3242,3247],{"name":3201,"etf":3202,"change":3203,"price":3204,"is_up":3146},"Technology","XLK",-0.3,201.39,{"name":3206,"etf":3207,"change":3208,"price":3209,"is_up":3146},"Financials","XLF",-0.48,53.75,{"name":3211,"etf":3212,"change":3213,"price":3214,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":3216,"etf":3217,"change":3218,"price":3219,"is_up":3146},"Consumer Cycl","XLY",-0.32,111.36,{"name":3221,"etf":3222,"change":3223,"price":3224,"is_up":3146},"Consumer Staples","XLP",-0.12,81.7,{"name":3226,"etf":3227,"change":3228,"price":3229,"is_up":3146},"Energy","XLE",-0.58,63.38,{"name":3231,"etf":3232,"change":963,"price":3233,"is_up":3146},"Industrials","XLI",167.84,{"name":3235,"etf":3236,"change":3237,"price":1400,"is_up":3146},"Materials","XLB",-1.51,{"name":3239,"etf":3240,"change":3172,"price":3241,"is_up":3146},"Real Estate","XLRE",40.57,{"name":3243,"etf":3244,"change":3245,"price":3246,"is_up":3146},"Utilities","XLU",-0.02,41.15,{"name":3248,"etf":3249,"change":3250,"price":3251,"is_up":3146},"Comm Services","XLC",-0.35,111.26,[3253,3257,3261,3265],{"ticker":3254,"name":3255,"price":3256,"change":72,"is_up":3146},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3258,"name":3259,"price":3260,"change":159,"is_up":3146},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3262,"name":3263,"price":3264,"change":731,"is_up":3146},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3266,"name":3267,"price":3268,"change":3172,"is_up":3146},"IWM","iShares Russell 2000",277.7]