[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SETM":3,"homepage-market-summary":30,"stock-historical-SETM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SETM","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},"Sprott Funds Trust Sprott Critical Materials ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5211,0.45267,"Annual",{"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},28.82,29.04,29.43,28.76,29.76,-0.94,-3.16,148244.635229,40.55,23.71,276866.1813712143,30.3,923,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},13.82,206197,75261852.705546,101.12,"2025-04-25",[183,186,196,206,216,225,235,245,254,264,275,285,296,307,317,327,336,345,356,367,376,387,397,407,418,428,439,450,459,470,480,490,501,512,523,534,544,553,563,573,581,590,600,611,620,630,640,651,661,670,680,691,702,711,722,732,741,750,760,771,782,793,802,808,814,822,831,840,848,854,863,870,876,881,889,897,904,912,919,926,935,942,950,958,965,974,981,989,997,1005,1012,1019,1028,1035,1042,1050,1059,1066,1073,1082,1090,1098,1105,1113,1122,1129,1135,1144,1150,1157,1163,1169,1175,1183,1191,1200,1209,1217,1222,1230,1238,1245,1251,1260,1268,1274,1282,1289,1295,1303,1309,1317,1326,1333,1340,1349,1357,1363,1371,1379,1385,1393,1399,1406,1414,1421,1428,1434,1442,1451,1459,1466,1473,1479,1488,1494,1501,1510,1517,1521,1527,1536,1544,1549,1556,1562,1571,1579,1585,1591,1597,1605,1614,1623,1628,1637,1645,1651,1657,1665,1672,1680,1689,1695,1702,1709,1715,1722,1728,1735,1742,1747,1755,1762,1769,1776,1782,1790,1797,1804,1811,1818,1824,1829,1838,1846,1855,1861,1869,1875,1881,1888,1895,1902,1908,1916,1925,1934,1943,1951,1959,1966,1973,1981,1989,1995,2001,2009,2017,2023,2030,2037,2045,2053,2060,2068,2076,2083,2089,2096,2105,2112,2120,2128,2136,2141,2147,2151,2155,2163,2167,2175,2182,2186,2192,2199,2204,2210,2216,2222,2230,2235,2242,2250,2259,2266,2273,2281,2287,2293,2299,2307,2314,2321,2330,2337,2344,2351,2360,2368,2375,2383,2390,2399,2406,2412,2419,2425,2432,2437,2444,2450,2457,2466,2474,2481,2489,2497,2506,2514,2520,2528,2535,2541,2548,2556,2563,2570,2577,2583,2590,2594,2601,2608,2615,2623,2630,2636,2642,2649,2656,2662,2668,2675,2683,2689,2696,2702,2710,2716,2721,2728,2735,2742,2747,2753,2757,2765,2773,2779,2785,2792,2798,2804,2810,2816,2822,2830,2837,2843,2850,2855,2860,2867,2873,2881,2886,2893,2899,2905,2912,2918,2924,2927,2932],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1436,28.8933,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",29.5,30.0828,29.3301,0.46,1.57,219320.642994,1088,29.8359,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":72,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",29.21,29.485,28.92,29.3,0.24,151494.046916,1161,29.2647,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":73,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",29.11,29.51,28.95,29.23,1.63,137496.980367,1293,29.1421,{"date":217,"open":200,"high":218,"low":219,"close":20,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",29.01,28.47,-0.54,-1.84,202897.593326,1573,28.7353,{"date":226,"open":227,"high":228,"low":229,"close":201,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",29.71,30.0164,29.27,-0.37,-1.25,222379.85364,1809,29.5247,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",30,29.32,29.67,0.1,0.34,226641.940791,1681,29.5198,{"date":246,"open":227,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",29.855,29.57,-0.88,-2.89,361490.009507,2298,29.6934,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":46,"volume":261,"transactions":262,"vwap":263},"2026-09-25",30.53,30.6682,30.13,30.45,-0.065,366353.267526,1982,30.4131,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",30.75,30.84,30.21,30.515,-0.545,-1.75,216690.036274,1359,30.4892,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":231,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",31.75,31.9052,30.96,31.06,-3.87,163085.04089,1569,31.1768,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",31.85,32.43,31.51,32.31,0.82,2.6,109969.912166,1156,31.9246,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",31.44,31.6199,31.1438,31.49,0.43,1.38,157160.794178,1167,31.3763,{"date":308,"open":309,"high":310,"low":311,"close":280,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",31.54,31.6054,30.78,-0.19,-0.61,75969.389862,981,31.0288,{"date":318,"open":319,"high":320,"low":279,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",31.05,31.47,31.25,1.04,3.44,214972.979554,1043,31.284,{"date":328,"open":329,"high":319,"low":330,"close":268,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",30.94,29.81,-0.39,-1.27,123432.814763,1077,30.4144,{"date":337,"open":338,"high":339,"low":28,"close":340,"change":331,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",30.88,31.1,30.6,-1.26,217385.381883,1364,30.5333,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",31.02,31.36,30.58,30.99,-0.96,-3,148318.255246,1513,30.9539,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",32.75,32.8503,31.91,31.95,-0.73,-2.23,177957.96602,1507,32.321,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":80,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",33.2,32.66,32.68,-5.44,162104.296524,1806,32.9273,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",34.66,34.99,34.2875,34.56,0.06,0.17,126236.214151,1050,34.6863,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":305,"vwap":396},"2026-09-08",34.59,35,34.4701,34.5,0.54,1.59,86914.550608,34.717,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":351,"volume":404,"transactions":405,"vwap":406},"2026-09-04",33.67,34.2099,33.6,33.96,-0.33,131128.104043,1023,33.9762,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",34.33,34.614,33.835,34.29,0.4,1.18,107966.657531,910,34.1782,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",33.36,34.08,33.89,0.51,1.53,81947.204102,1047,33.7444,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",33.61,34.225,33.3,33.38,-1.03,-2.99,103927.722927,1426,33.6221,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",34.68,35.01,34.25,34.41,-0.27,-0.78,101403.930826,989,34.4277,{"date":451,"open":452,"high":452,"low":453,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",36.24,34.47,-1.33,-3.69,146887.204075,1563,35.0297,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",35.49,36.07,35.33,36.01,0.48,1.35,122792.221674,1225,35.8413,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":445,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",35.68,36.13,35.25,35.53,-0.75,118521.409643,1340,35.636,{"date":481,"open":379,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",35.915,34.85,35.8,0.62,1.76,135107.678864,1592,35.5699,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",35.59,35.77,34.9201,35.18,-0.04,-0.11,185177.661128,1721,35.172,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",34.3,35.2483,34.24,35.22,1.83,5.48,266785.450878,1855,34.9473,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",32.925,33.5,32.8859,33.39,-0.06,-0.18,134169.407473,1322,33.2163,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",33.08,33.59,32.7901,33.45,1.09,3.37,114015.123978,976,33.2477,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":351,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",32.96,33.06,32.0801,32.36,-2.88,111779.629886,1252,32.5162,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":241,"percent_change":111,"volume":550,"transactions":551,"vwap":552},"2026-08-17",33.13,33.57,32.8606,33.32,114881.862517,1173,33.2745,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",32.73,33.28,32.98,0.25,0.76,119481.691221,847,33.1112,{"date":564,"open":565,"high":566,"low":567,"close":555,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",33.12,33.15,32.5801,-0.59,-1.77,109736.546242,1090,32.8111,{"date":574,"open":575,"high":575,"low":576,"close":549,"change":382,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",33.99,33.2501,0.18,170184.272984,1237,33.517,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":448,"vwap":589},"2026-08-11",33.47,32.95,33.26,-0.05,-0.15,91321.633755,33.2264,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":478,"vwap":599},"2026-08-10",33.01,33.3906,32.8,33.31,0.61,1.87,137168.062481,33.1712,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",32.62,32.92,32.13,32.7,1.21,3.84,120349.229506,1442,32.5863,{"date":612,"open":613,"high":614,"low":615,"close":301,"change":616,"percent_change":162,"volume":617,"transactions":618,"vwap":619},"2026-08-06",31.4,31.9189,31.15,-0.08,113651.562778,1034,31.6233,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",31.3,31.8,31.57,0.75,2.43,215608.03796,1473,31.6043,{"date":631,"open":258,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",30.97,29.96,30.82,1.65,5.66,186223.33109,1953,30.549,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",28.5,29.26,28.4,29.17,0.7,2.46,96923.359314,1399,28.9943,{"date":652,"open":653,"high":654,"low":655,"close":219,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",29,29.1,28.125,-0.67,-2.3,144128.384944,1193,28.5196,{"date":662,"open":663,"high":645,"low":664,"close":665,"change":466,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",28.37,28.28,29.14,4.86,97195.110778,1190,28.7415,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":220,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",28.2,28.62,27.405,27.79,-1.91,134685.823234,1582,27.8996,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",28.57,28.7,27.86,28.33,-0.89,-3.05,160442.402941,1545,28.2529,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",29.38,29.4077,28.66,29.22,0.345,1.19,123721.641985,1126,29.0794,{"date":703,"open":188,"high":188,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",28.75,28.875,-0.5396,-1.83,77545.863019,902,29.1652,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",29.61,29.8,29.1593,29.4146,-0.4089,-1.37,133737.142635,1216,29.5082,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",29.65,30.25,29.8235,0.4728,1.61,95952.000036,957,29.9178,{"date":733,"open":683,"high":734,"low":683,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",29.4117,29.3507,1.1107,3.93,112208.668207,1148,29.152,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":497,"percent_change":331,"volume":747,"transactions":748,"vwap":749},"2026-07-20",28.36,28.51,28.11,28.24,156321.655096,1203,28.233,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":162,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",28.08,28.71,27.6929,28.35,-0.87,389437.089881,1431,28.0791,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",29.45,29.56,28.4801,28.6,-1.34,-4.48,217536.485108,2213,28.874,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",30.43,30.6285,29.34,29.94,-0.28,-0.93,113033.254777,1610,29.9615,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",30.29,30.54,30.01,30.22,0.88,3,123783.319161,1096,30.285,{"date":794,"open":795,"high":796,"low":696,"close":775,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-13",30.05,30.11,-1.07,-3.52,146493.264453,1686,29.5285,{"date":803,"open":804,"high":340,"low":787,"close":805,"change":806,"percent_change":191,"volume":807,"transactions":9,"vwap":805},"2026-07-10",30.37,30.41,0.14,92700,{"date":809,"open":810,"high":259,"low":810,"close":811,"change":559,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-09",29.75,30.27,2.58,171000,{"date":815,"open":816,"high":817,"low":818,"close":209,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":209},"2026-07-08",29.39,29.705,28.74,-0.34,-1.14,266700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",30.7,30.863,29.68,29.85,-1.54,-4.91,296800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",31.5,31.743,31.32,31.39,0.13,0.42,148600,{"date":841,"open":833,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",32.2,30.81,31.26,0.28,0.9,143000,{"date":849,"open":339,"high":850,"low":851,"close":852,"change":519,"percent_change":126,"volume":853,"transactions":9,"vwap":852},"2026-07-01",31.819,30.86,30.98,154700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",31,31.31,30.74,31.16,0.33,1.07,195200,{"date":864,"open":851,"high":865,"low":725,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",30.93,30.83,-0.16,-0.52,196600,{"date":871,"open":338,"high":301,"low":872,"close":350,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":350},"2026-06-26",30.71,-0.31,-0.99,187800,{"date":877,"open":878,"high":604,"low":879,"close":622,"change":497,"percent_change":150,"volume":880,"transactions":9,"vwap":622},"2026-06-25",31.73,30.9,234100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":95,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-24",31.88,31.956,31.049999,31.41,-2.39,370500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":718,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-23",32.32,32.823,32.02,32.18,-4.08,169500,{"date":898,"open":899,"high":900,"low":528,"close":901,"change":568,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-22",33.94,33.948,33.55,-1.73,259600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":220,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-18",34.86,35.12,33.92,34.14,-1.56,200100,{"date":913,"open":914,"high":915,"low":378,"close":441,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":441},"2026-06-17",35.45,36.09,-0.57,-1.62,167500,{"date":920,"open":921,"high":922,"low":923,"close":474,"change":924,"percent_change":777,"volume":925,"transactions":9,"vwap":474},"2026-06-16",35.17,35.73,34.96,-0.1,158500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",35.97,36.12,35.28,35.35,1.11,3.24,298000,{"date":936,"open":937,"high":938,"low":939,"close":505,"change":940,"percent_change":87,"volume":941,"transactions":9,"vwap":505},"2026-06-12",33.86,34.51,33.544,1.01,214100,{"date":943,"open":944,"high":556,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",31.76,31.484,33.23,2.38,7.71,270400,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",31.63,32.060001,30.85,-1.32,-4.1,219700,{"date":959,"open":583,"high":960,"low":622,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",33.52,32.17,-0.55,-1.68,232300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",33.17,33.542,32.63,32.72,0.16,0.49,438700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":455,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-05",35.34,32.52,32.56,-10.18,330100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":126,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",36.5,36.59,36.0099983,36.25,-1.57,91000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":987,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-03",37.88,37.96,36.582,36.83,-4.09,192300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",37.15,38.45,38.4,1.25,3.36,132100,{"date":1006,"open":1007,"high":1008,"low":986,"close":999,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-06-01",36.65,37.46,0.3,0.81,202600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":496,"percent_change":497,"volume":1018,"transactions":9,"vwap":1017},"2026-05-29",36.75,37.19,36.27,36.85,172300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",35.86,36.99,35.485,36.89,0.96,2.67,204800,{"date":1029,"open":1030,"high":1031,"low":461,"close":1032,"change":867,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",35.78,36.22,35.93,-0.44,186600,{"date":1036,"open":1037,"high":1016,"low":1038,"close":915,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":915},"2026-05-26",35.58,35.555,1.06,3.03,207000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":837,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",34.95,35.3,34.715,35.029999,0.37,118200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",34.23,35.26,34,34.9,0.57,1.66,185000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":409,"change":111,"percent_change":1064,"volume":1065,"transactions":9,"vwap":409},"2026-05-20",33.95,34.43,33.42,3.09,161100,{"date":1067,"open":1068,"high":1054,"low":1069,"close":432,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":432},"2026-05-19",33.97,33.0099983,-1.31,-3.79,329100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",35.69,35.701,34.2,34.61,-0.62,-1.76,361900,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",35.96,35.09,35.23,-1.99,-5.35,279200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-14",38.36,36.9,37.22,-1.52,-3.92,290300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":46,"percent_change":220,"volume":1104,"transactions":9,"vwap":1103},"2026-05-13",38.89,39.16,37.99,38.74,266300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":403,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-12",38.59,39,37.51,38.95,-0.84,244600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",38.56,39.64,38.31,39.28,1.3,3.42,321500,{"date":1123,"open":1092,"high":1124,"low":1125,"close":1126,"change":240,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",38.39,37.6,37.98,0.26,178400,{"date":1130,"open":1100,"high":1131,"low":1132,"close":991,"change":568,"percent_change":1133,"volume":1134,"transactions":9,"vwap":991},"2026-05-07",39.46,37.77,-1.53,1438400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",37.52,38.51,37.060001,38.47,2.34,6.48,394400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":473,"change":971,"percent_change":1148,"volume":1149,"transactions":9,"vwap":473},"2026-05-05",36.61,36.016998,0.44,132700,{"date":1151,"open":1146,"high":1152,"low":1153,"close":928,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":928},"2026-05-04",36.82,35.88,-1.02,-2.76,285500,{"date":1158,"open":1159,"high":1160,"low":984,"close":1022,"change":587,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1022},"2026-05-01",36.88,37.14,-0.4,163200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1160,"change":635,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1160},"2026-04-30",36.080002,37.2,4.65,164400,{"date":1170,"open":1171,"high":1171,"low":1172,"close":461,"change":331,"percent_change":1173,"volume":1174,"transactions":9,"vwap":461},"2026-04-29",36.18,35.4,-1.09,228000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1153,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1153},"2026-04-28",36.57,36.8,35.6,-1.28,-3.44,191400,{"date":1184,"open":1185,"high":1015,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",36.69,36.34,37.16,0.74,2.03,202000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-24",37,37.28,36.36,36.42,-0.45,-1.22,175400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-23",37.67,37.89,36.091999,36.87,-1.405,-3.67,355900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-04-22",37.48,38.275,37.282,1.375,3.73,211100,{"date":1218,"open":1117,"high":1117,"low":1178,"close":1093,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1093},"2026-04-21",-1.45,-3.78,694000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":616,"volume":1229,"transactions":9,"vwap":1227},"2026-04-20",38.26,38.365,37.74,38.35,-0.03,298900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":413,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-17",38.9,39.349,38.32,38.38,1.05,328100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1126,"change":291,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1126},"2026-04-16",37.43,38.07,37.29,2.21,266200,{"date":1246,"open":1014,"high":1247,"low":1248,"close":1187,"change":1249,"percent_change":485,"volume":1250,"transactions":9,"vwap":1187},"2026-04-15",37.34,36.336,0.23,230800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",36.6,36.97,36.43,36.93,0.56,1.54,432700,{"date":1261,"open":506,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",36.46,35.060001,36.37,0.8,2.25,398300,{"date":1269,"open":914,"high":1270,"low":1271,"close":1272,"change":838,"percent_change":698,"volume":1273,"transactions":9,"vwap":1272},"2026-04-10",35.999,35.24,35.57,176100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1228,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",35.16,35.38,34.586,35.15,-0.01,183100,{"date":1283,"open":1021,"high":1284,"low":1285,"close":1276,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1276},"2026-04-08",36.56,34.58,1.771,5.3,501300,{"date":1290,"open":901,"high":901,"low":1291,"close":1292,"change":1293,"percent_change":157,"volume":1294,"transactions":9,"vwap":1292},"2026-04-07",32.6,33.389,-0.082,146500,{"date":1296,"open":399,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-06",33.895,33.096001,33.471,-0.146,-0.43,170300,{"date":1304,"open":1305,"high":411,"low":893,"close":1306,"change":1307,"percent_change":446,"volume":1308,"transactions":9,"vwap":1306},"2026-04-02",32.48,33.617,-0.263,239000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1265,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-01",33.71,34.36,33.58,33.88,2.42,446300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",31.92,33.19,31.79,33.080002,1.82,5.82,245700,{"date":1327,"open":1328,"high":1328,"low":1329,"close":844,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":844},"2026-03-30",32.44,30.92,-0.64,-2.01,272800,{"date":1334,"open":1335,"high":290,"low":1336,"close":1337,"change":1338,"percent_change":1243,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",31.43,31.24,31.9,0.69,229200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",32.029999,32.19,31.2,31.21,-1.571,-4.79,135300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":607,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",33.049999,33.21,32.604,32.781,1.211,233100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":624,"change":413,"percent_change":1361,"volume":1362,"transactions":9,"vwap":624},"2026-03-24",30.63,31.68,1.28,166100,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-23",30.26,31.58,31.17,1.71,5.8,360200,{"date":1372,"open":1373,"high":338,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-20",30.73,29.18,29.46,-1.23,-4.01,358700,{"date":1380,"open":785,"high":856,"low":248,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-19",30.69,-1.19,-3.73,545100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":883,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":883},"2026-03-18",32.69,32.9,31.86,-1.55,-4.64,404900,{"date":1394,"open":1063,"high":1395,"low":1396,"close":1397,"change":518,"percent_change":519,"volume":1398,"transactions":9,"vwap":1397},"2026-03-17",33.9,33.14,33.43,227300,{"date":1400,"open":1401,"high":575,"low":1402,"close":1403,"change":838,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-16",33.46,32.883,33.49,1.27,163800,{"date":1407,"open":1078,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",34.825,33.013,33.07,-1.6,-4.61,345100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":874,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",35.48,34.029999,34.67,-2.78,239500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1228,"percent_change":616,"volume":1427,"transactions":9,"vwap":1426},"2026-03-11",35.74,36,35.11,35.66,303400,{"date":1429,"open":1430,"high":983,"low":1430,"close":1075,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1075},"2026-03-10",34.93,1.29,3.75,303300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1323,"volume":1441,"transactions":9,"vwap":1439},"2026-03-09",32.84,34.442,32.322,34.4,0.615,266100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",33.78,34.65,33.595,33.785,-0.925,-2.66,252600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1331,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",36.16,36.259,34.18,34.71,-5.47,315200,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":646,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",36.92,36.14,36.72,1.94,203600,{"date":1467,"open":1468,"high":1468,"low":1078,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",36.64,36.02,-3.205,-8.17,440100,{"date":1474,"open":1140,"high":1118,"low":1475,"close":1476,"change":1477,"percent_change":1258,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",37.68,39.225,0.595,272400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",38.575,38.85,38.044998,38.63,0.03,0.08,324600,{"date":1489,"open":1490,"high":1491,"low":1242,"close":1492,"change":496,"percent_change":924,"volume":1493,"transactions":9,"vwap":1492},"2026-02-26",38.42,38.727,38.6,410300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":485,"percent_change":212,"volume":1500,"transactions":9,"vwap":1499},"2026-02-25",39.09,39.31,38.61,38.64,385700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-24",36.66,38.126,36.2,38.02,1.31,3.57,479300,{"date":1511,"open":1512,"high":994,"low":1513,"close":1514,"change":423,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-23",36.39,36.040001,36.71,1.41,258400,{"date":1518,"open":461,"high":1186,"low":930,"close":1505,"change":1519,"percent_change":1258,"volume":1520,"transactions":9,"vwap":1505},"2026-02-20",0.55,180200,{"date":1522,"open":1047,"high":1523,"low":1524,"close":1525,"change":577,"percent_change":423,"volume":1526,"transactions":9,"vwap":1525},"2026-02-19",35.7,34.546,35.65,263300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",35.27,35.824,34.749,35.47,1.165,3.4,385800,{"date":1537,"open":443,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",34.539,33.18,34.305,-0.815,-2.32,297300,{"date":1545,"open":1078,"high":1277,"low":1546,"close":907,"change":73,"percent_change":1547,"volume":1548,"transactions":9,"vwap":907},"2026-02-13",34.060001,1.36,300000,{"date":1550,"open":1551,"high":1468,"low":1552,"close":1445,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1445},"2026-02-12",36.63,34.42,-1.89,-5.17,432300,{"date":1557,"open":1558,"high":1256,"low":461,"close":1559,"change":291,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-11",36.81,36.54,2.3,513400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-10",36.049999,36.076,35.42,35.72,-0.235,-0.65,312700,{"date":1572,"open":1573,"high":1574,"low":392,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-09",34.8,36.077999,35.955,1.555,4.52,770600,{"date":1580,"open":1581,"high":1552,"low":1397,"close":1439,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1439},"2026-02-06",33.62,1.95,6.01,327000,{"date":1586,"open":1587,"high":1455,"low":288,"close":1588,"change":1155,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-05",33.68,32.45,-7.84,484000,{"date":1592,"open":1008,"high":1008,"low":1593,"close":1594,"change":1595,"percent_change":829,"volume":1596,"transactions":9,"vwap":1594},"2026-02-04",33.84,35.21,-1.82,612500,{"date":1598,"open":1599,"high":1600,"low":985,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-03",36.53,37.12,37.029999,2.235,6.42,915700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",34.72,35.535,34.35,34.795,0.065,0.19,708100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-30",36.3,36.854,33.975,34.73,-3.6,-9.39,846000,{"date":1624,"open":25,"high":25,"low":1159,"close":1625,"change":1626,"percent_change":798,"volume":1627,"transactions":9,"vwap":1625},"2026-01-29",38.33,-1.4,998100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-28",39.58,39.75,38.55,39.73,0.64,1.64,846400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1496,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1496},"2026-01-27",38.22,39.15,37.71,0.79,2.06,747800,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":46,"percent_change":962,"volume":1650,"transactions":9,"vwap":1649},"2026-01-26",40.3,38.049999,38.3,1151300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1138,"change":174,"percent_change":1026,"volume":1656,"transactions":9,"vwap":1138},"2026-01-23",37.845,38.598,37.511,759500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1109,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1109},"2026-01-22",37.25,37.83,36.847,0.77,2.1,716400,{"date":1666,"open":1667,"high":1668,"low":915,"close":1669,"change":1670,"percent_change":626,"volume":1671,"transactions":9,"vwap":1669},"2026-01-21",36.95,37.158,36.74,0.87,807900,{"date":1673,"open":1674,"high":1675,"low":931,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-20",35.67,36.19,35.87,0.845,2.41,1067300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",34.81,35.080002,34.12,35.025002,0.005,0.01,483300,{"date":1690,"open":1691,"high":931,"low":392,"close":1692,"change":1693,"percent_change":230,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",34.98,35.02,-0.13,538600,{"date":1696,"open":1552,"high":1697,"low":1698,"close":1279,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1279},"2026-01-14",35.326,34.0099983,0.95,2.78,628200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1077,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1077},"2026-01-13",34.89,34.049999,-0.07,-0.2,490600,{"date":1710,"open":422,"high":1552,"low":515,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-12",34.27,1.43,4.35,710000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1436,"change":1634,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1436},"2026-01-09",32.78,32.97,32.4,1.99,375700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":842,"change":1726,"percent_change":917,"volume":1727,"transactions":9,"vwap":842},"2026-01-08",32.34,31.82,-0.53,345300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":555,"change":1733,"percent_change":445,"volume":1734,"transactions":9,"vwap":555},"2026-01-07",32.485,32.79,32.0099983,-0.09,412800,{"date":1736,"open":1737,"high":1718,"low":1738,"close":1739,"change":1002,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-06",32.22,32.15,32.82,3.96,592500,{"date":1743,"open":350,"high":1321,"low":1744,"close":624,"change":1515,"percent_change":1745,"volume":1746,"transactions":9,"vwap":624},"2026-01-05",30.784,4.68,729500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":606,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-02",29.55,30.19,29.348,30.16,4.18,271200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":210,"change":1760,"percent_change":126,"volume":1761,"transactions":9,"vwap":210},"2025-12-31",29.049999,29.15,28.775,-0.17,119400,{"date":1763,"open":209,"high":209,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-30",28.881,29.12,0.09,0.31,215300,{"date":1770,"open":816,"high":762,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-29",28.77,29.030001,-1.1,-3.65,317700,{"date":1777,"open":237,"high":1778,"low":713,"close":258,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":258},"2025-12-26",30.2,0.443,1.49,259100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-24",29.73,29.25,29.687,0.157,0.53,312800,{"date":1791,"open":816,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1515,"volume":1796,"transactions":9,"vwap":1794},"2025-12-23",29.62,29.16,29.53,0.41,372000,{"date":1798,"open":200,"high":1799,"low":1800,"close":1765,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1765},"2025-12-22",29.457,28.91,0.89,3.15,209600,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":646,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-19",27.89,28.662,28.23,2.54,261000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":150,"percent_change":341,"volume":1817,"transactions":9,"vwap":1816},"2025-12-18",27.55,27.71,27.29,27.53,181000,{"date":1819,"open":743,"high":744,"low":1820,"close":1821,"change":1822,"percent_change":559,"volume":1823,"transactions":9,"vwap":1821},"2025-12-17",27.77,27.88,0.21,615400,{"date":1825,"open":1813,"high":1806,"low":1826,"close":1827,"change":867,"percent_change":916,"volume":1828,"transactions":9,"vwap":1827},"2025-12-16",27.341,27.67,190500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-15",28.64,28.68,27.69,27.83,-0.381,-1.35,266000,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-12",29.4,27.75,28.211,-1.116,-3.81,304400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-11",28.63,29.455,28.38,29.327,0.613,2.13,240600,{"date":1856,"open":1831,"high":1857,"low":745,"close":1858,"change":1859,"percent_change":1642,"volume":1860,"transactions":9,"vwap":1858},"2025-12-10",28.84,28.714,0.224,106000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":202,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-09",28.02,28.69,27.85,28.49,0.85,193600,{"date":1870,"open":1871,"high":1831,"low":1872,"close":1873,"change":145,"percent_change":1706,"volume":1874,"transactions":9,"vwap":1873},"2025-12-08",28.55,28.030001,28.25,149600,{"date":1876,"open":673,"high":1877,"low":752,"close":1878,"change":806,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-05",28.868,28.27,0.5,303100,{"date":1882,"open":1820,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":302,"volume":1887,"transactions":9,"vwap":1885},"2025-12-04",28.17,27.31,28.13,0.12,218400,{"date":1889,"open":1865,"high":1890,"low":1891,"close":1892,"change":1612,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-03",28.059999,27.505,28.01,0.68,105200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1822,"percent_change":559,"volume":1901,"transactions":9,"vwap":1900},"2025-12-02",27.76,27.84,27.21,27.82,132500,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":150,"percent_change":231,"volume":1907,"transactions":9,"vwap":1906},"2025-12-01",27.93,27.4,27.61,186800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":485,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-28",27.54,28.099001,27.379,27.96,2.27,178800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-26",26.79,27.49,26.507,27.34,0.92,3.48,153700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-25",25.89,26.67,25.55,26.42,0.636,2.47,216100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-24",25.059999,25.83,24.935,25.784,0.684,2.73,140500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":403,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-21",25.02,25.35,24.27,25.1,-1.3,342700,{"date":1952,"open":1953,"high":1884,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-20",27.17,25.39,25.43,-1.42,-5.29,217300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1893,"percent_change":292,"volume":1965,"transactions":9,"vwap":1964},"2025-11-19",26.65,27.25,26.54,26.85,140200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":806,"percent_change":393,"volume":1972,"transactions":9,"vwap":1971},"2025-11-18",25.97,26.378,25.71,26.17,93000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1033,"volume":1980,"transactions":9,"vwap":1978},"2025-11-17",26.35,26.76,26.01,26.030001,-0.115,126000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":46,"volume":1988,"transactions":9,"vwap":1986},"2025-11-14",25.34,26.405,25.25,26.145,-0.055,97100,{"date":1990,"open":1991,"high":1992,"low":1977,"close":1993,"change":38,"percent_change":1994,"volume":1273,"transactions":9,"vwap":1993},"2025-11-13",26.94,26.99,26.2,-0.83,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1930,"change":1822,"percent_change":1265,"volume":2000,"transactions":9,"vwap":1930},"2025-11-12",26.31,26.489,26.087,187100,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-11",26.37,25.786,26.21,-0.26,-0.98,72200,{"date":2010,"open":2011,"high":2012,"low":1927,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-10",26.09,26.6,26.47,1.58,6.35,128700,{"date":2018,"open":26,"high":2019,"low":26,"close":2020,"change":291,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-07",24.91,24.89,3.41,130100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1301,"percent_change":1080,"volume":2029,"transactions":9,"vwap":2028},"2025-11-06",24.65,24.66,23.84,24.07,153200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":806,"percent_change":1056,"volume":2036,"transactions":9,"vwap":2035},"2025-11-05",24.37,24.659,24.28,24.5,107300,{"date":2038,"open":2039,"high":1936,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-04",24.93,24.34,24.36,-1.16,-4.55,223400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":828,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-03",26.66,26.661,25.472,25.52,-5.69,255100,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1161,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-31",27.47,26.715,27.059999,-1.46,196200,{"date":2061,"open":1953,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-30",27.6,26.52,27.46,0.39,1.44,127300,{"date":2069,"open":2070,"high":2055,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-29",26.95,26.59,27.07,0.38,1.42,199600,{"date":2077,"open":2078,"high":1976,"low":2079,"close":2080,"change":1010,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-28",25.8,25.705,26.69,3.13,198800,{"date":2084,"open":1964,"high":1964,"low":2085,"close":2086,"change":2058,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-27",25.7,25.88,-5.34,338100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1921,"change":1662,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1921},"2025-10-24",26.91,27.38,26.77,2.9,200200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-23",26.55,26.88,26.45,26.57,0.72,2.79,166900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":819,"percent_change":1949,"volume":2111,"transactions":9,"vwap":2110},"2025-10-22",25.75,25.96,25.09,25.85,209500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-21",27.5,26.02,26.19,-1.98,-7.03,277100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1883,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1883},"2025-10-20",27.99,28.29,27.39,1.12,4.14,245400,{"date":2129,"open":2130,"high":1833,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-17",27.48,26.62,27.049999,-1.38,-4.85,307000,{"date":2137,"open":21,"high":2138,"low":1885,"close":2139,"change":249,"percent_change":352,"volume":2140,"transactions":9,"vwap":2139},"2025-10-16",29.78,28.43,331800,{"date":2142,"open":2143,"high":2144,"low":744,"close":2145,"change":2006,"percent_change":249,"volume":2146,"transactions":9,"vwap":2145},"2025-10-15",30.08,30.15,29.31,435100,{"date":2148,"open":229,"high":237,"low":684,"close":248,"change":2149,"percent_change":1922,"volume":2150,"transactions":9,"vwap":248},"2025-10-14",0.27,622400,{"date":2152,"open":765,"high":2138,"low":1878,"close":201,"change":1026,"percent_change":2153,"volume":2154,"transactions":9,"vwap":201},"2025-10-13",10.03,520800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1994,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-10",27.44,27.87,26.5,26.63,-3.02,444100,{"date":2164,"open":745,"high":1873,"low":2165,"close":2064,"change":837,"percent_change":465,"volume":2166,"transactions":9,"vwap":2064},"2025-10-09",27.18,335600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1642,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-08",27.36,27.43,27.030001,27.33,2.98,312900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1963,"change":497,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1963},"2025-10-07",26.93,27.279,26.279,-0.41,165400,{"date":2183,"open":1976,"high":1992,"low":2184,"close":1961,"change":1788,"percent_change":1189,"volume":2185,"transactions":9,"vwap":1961},"2025-10-06",26.51,215800,{"date":2187,"open":2188,"high":2189,"low":2078,"close":2190,"change":1048,"percent_change":2066,"volume":2191,"transactions":9,"vwap":2190},"2025-10-03",25.99,26.49,26.12,247400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2107,"change":1879,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2107},"2025-10-02",25.79,25.82,25.187,1.98,98100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":1985,"change":240,"percent_change":413,"volume":2203,"transactions":9,"vwap":1985},"2025-10-01",25.030001,25.36,68200,{"date":2205,"open":2206,"high":2206,"low":2026,"close":2207,"change":157,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-30",25.69,25.15,-0.95,99500,{"date":2211,"open":1978,"high":1978,"low":2212,"close":1954,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1954},"2025-09-29",24.75,0.71,2.88,110600,{"date":2217,"open":2212,"high":1936,"low":2218,"close":2219,"change":312,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-26",24.57,24.68,-0.76,90300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1879,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-25",24.23,24.98,23.9,24.87,2.05,77800,{"date":2231,"open":2025,"high":2232,"low":2233,"close":2032,"change":577,"percent_change":1188,"volume":2234,"transactions":9,"vwap":2032},"2025-09-24",25.014999,24.24,106500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1485,"percent_change":1886,"volume":2241,"transactions":9,"vwap":2240},"2025-09-23",24.49,24.53,24.01,24.19,80500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1257,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-22",23.75,24.25,23.45,24.16,2.37,80400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-19",23.13,23.73,23.093,23.6,0.711,3.11,52200,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":788,"volume":2265,"transactions":9,"vwap":2263},"2025-09-18",22.94,22.459,22.889,0.199,45500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":72,"percent_change":1767,"volume":2272,"transactions":9,"vwap":2271},"2025-09-17",22.72,22.963,22.3,22.69,45200,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-16",23.18,22.585,22.62,-0.51,-2.2,94200,{"date":2282,"open":2283,"high":2252,"low":2284,"close":2252,"change":1002,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2252},"2025-09-15",22.38,22.22,5.71,55800,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":121,"percent_change":962,"volume":2292,"transactions":9,"vwap":2291},"2025-09-12",22.17,21.81,21.88,35300,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":1767,"percent_change":1712,"volume":2298,"transactions":9,"vwap":2297},"2025-09-11",21.63,22.165,22,59400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1161,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-10",21.61,21.8,21.605,21.69,-1.81,47400,{"date":2308,"open":2309,"high":2270,"low":2310,"close":2311,"change":445,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-09",22.29,22.01,22.09,-1.21,65200,{"date":2315,"open":2316,"high":2317,"low":2297,"close":2318,"change":2065,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-08",22.32,22.364,22.36,1.78,44300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-05",22.15,22.204,21.622,21.97,0.35,1.62,56600,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":341,"volume":2336,"transactions":9,"vwap":2334},"2025-09-04",21.95,21.353,21.62,-0.275,62200,{"date":2338,"open":2332,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2213,"volume":2343,"transactions":9,"vwap":2341},"2025-09-03",22.040001,21.724,21.895,0.155,67800,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":38,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-02",21.6,21.74,21.201,-1,70100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-29",21.93,22.12,21.77,21.96,0.431,2,71200,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-28",21.72,21.32,21.529,-0.131,-0.6,66700,{"date":2369,"open":2295,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":932,"volume":2374,"transactions":9,"vwap":2372},"2025-08-27",21.68,21.24,21.66,0.238,127800,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-26",21.29,21.7,21.422,0.142,0.67,40300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1612,"percent_change":846,"volume":2389,"transactions":9,"vwap":2388},"2025-08-25",21.049999,21.389,21.01,21.28,36600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-22",20.46,21.183,20.45,21.09,0.58,2.83,49000,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":73,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-21",20.040001,20.54,20.51,2.35,26400,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2401,"change":2366,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2401},"2025-08-20",20.26,19.84,-2.91,42800,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2220,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-19",21.58,20.5,20.64,-3.55,58900,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1485,"percent_change":806,"volume":2424,"transactions":9,"vwap":2423},"2025-08-18",21.49,21.15,21.4,31400,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":202,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-15",21.48,21.13,21.37,1.14,53100,{"date":2433,"open":2434,"high":2371,"low":2434,"close":2428,"change":2435,"percent_change":53,"volume":2436,"transactions":9,"vwap":2428},"2025-08-14",20.91,-0.14,24400,{"date":2438,"open":2429,"high":2439,"low":2440,"close":2441,"change":586,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-13",21.459,21.030001,21.27,-0.23,48500,{"date":2445,"open":2446,"high":2429,"low":2447,"close":2363,"change":2448,"percent_change":2213,"volume":2449,"transactions":9,"vwap":2363},"2025-08-12",21.3,21,0.15,53800,{"date":2451,"open":2422,"high":2452,"low":2453,"close":2454,"change":393,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",21.67,21.07,21.17,2.62,67200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-08",20.57,20.76,20.47,20.63,0.448,2.22,196700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":292,"volume":2473,"transactions":9,"vwap":2471},"2025-08-07",19.85,20.288,19.83,20.182,0.512,157300,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":485,"volume":2480,"transactions":9,"vwap":2478},"2025-08-06",20.059999,19.49,19.67,0.121,268400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1431,"volume":2488,"transactions":9,"vwap":2486},"2025-08-05",19.36,19.587,19.22,19.549,0.249,19500,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",19,19.47,19.3,0.65,3.49,34200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-01",18.39,18.69,18.21,18.65,0.227,1.23,29800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":332,"volume":2513,"transactions":9,"vwap":2511},"2025-07-31",18.56,18.57,18.29,18.423,-0.237,30200,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1207,"volume":2424,"transactions":9,"vwap":2518},"2025-07-30",19.27,18.58,18.66,-0.711,{"date":2521,"open":2522,"high":2523,"low":2493,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-29",19.66,19.76,19.371,-0.439,-2.22,34400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":446,"percent_change":1071,"volume":2534,"transactions":9,"vwap":2533},"2025-07-28",20,20.018999,19.566,19.81,54000,{"date":2536,"open":2537,"high":2462,"low":2538,"close":2539,"change":121,"percent_change":126,"volume":2540,"transactions":9,"vwap":2539},"2025-07-25",20.61,20.321,20.59,71800,{"date":2542,"open":2543,"high":2440,"low":2544,"close":2545,"change":697,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-24",20.8,20.463,20.71,1.69,56300,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-23",21.75,20.1,20.365,-0.435,-2.09,52100,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2543,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2543},"2025-07-22",20.98,19.92,0.625,3.1,45300,{"date":2564,"open":2565,"high":2565,"low":2551,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-21",20.78,20.175,0.265,1.33,56500,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":846,"volume":2576,"transactions":9,"vwap":2574},"2025-07-18",20.11,19.7,19.91,0.177,42775,{"date":2578,"open":2579,"high":2523,"low":2580,"close":2581,"change":1779,"percent_change":1560,"volume":2582,"transactions":9,"vwap":2581},"2025-07-17",19.59,19.189,19.733,37600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":382,"percent_change":1767,"volume":2589,"transactions":9,"vwap":2588},"2025-07-16",19.48,20.049999,19.00099945,19.29,40500,{"date":2591,"open":2530,"high":2530,"low":2491,"close":2592,"change":383,"percent_change":1801,"volume":2593,"transactions":9,"vwap":2592},"2025-07-15",19.23,46600,{"date":2595,"open":2491,"high":2596,"low":2597,"close":2598,"change":413,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-14",19.13,18.76,19.059999,2.14,44900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2518,"change":577,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2518},"2025-07-11",18.5,18.677,18.34,0.97,169600,{"date":2609,"open":2610,"high":2603,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-10",18.030001,18.48,1.15,6.64,33300,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-09",17.7,17.22,17.33,-0.47,-2.64,15100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":971,"percent_change":88,"volume":2629,"transactions":9,"vwap":2628},"2025-07-08",17.695,17.95,17.36,17.8,32800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":162,"percent_change":1626,"volume":2635,"transactions":9,"vwap":2633},"2025-07-07",17.62,17.64,17.17,18500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":383,"percent_change":1025,"volume":2641,"transactions":9,"vwap":2639},"2025-07-03",17.78,17.89,17.66,7300,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":812,"volume":2648,"transactions":9,"vwap":2646},"2025-07-02",17.21,17.91,17.72,0.445,23700,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2006,"volume":2655,"transactions":9,"vwap":2653},"2025-07-01",17.3,17.11,17.275,-0.045,10000,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":1280,"percent_change":518,"volume":2661,"transactions":9,"vwap":2660},"2025-06-30",17.040001,17.47,17.32,18700,{"date":2663,"open":2646,"high":2646,"low":2664,"close":2619,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2619},"2025-06-27",17.2,-0.336,-1.9,16900,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-26",16.93,17.666,0.811,4.81,17900,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1033,"volume":2682,"transactions":9,"vwap":2680},"2025-06-25",16.77,16.94,16.62,16.855,-0.075,9400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2670,"change":383,"percent_change":940,"volume":2688,"transactions":9,"vwap":2670},"2025-06-24",16.95,16.999,16.755,12500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":577,"percent_change":529,"volume":2695,"transactions":9,"vwap":2694},"2025-06-23",16.58,16.84,16.36,16.76,17700,{"date":2697,"open":2698,"high":2698,"low":2691,"close":2691,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2691},"2025-06-20",17.16,-0.71,-4.11,45100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":1431,"volume":2709,"transactions":9,"vwap":2707},"2025-06-18",17.26,17.37,17.07,17.29,0.22,43400,{"date":2711,"open":2712,"high":2713,"low":2685,"close":2706,"change":2714,"percent_change":1886,"volume":2715,"transactions":9,"vwap":2706},"2025-06-17",17.01,17.25,0.02,32700,{"date":2717,"open":2679,"high":2619,"low":2679,"close":2718,"change":1788,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-16",17.049999,3.21,34300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1485,"percent_change":577,"volume":2727,"transactions":9,"vwap":2726},"2025-06-13",16.26,16.576,16.25,16.52,38300,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":646,"volume":2734,"transactions":9,"vwap":2732},"2025-06-12",16.55,16.34,16.49,0.115,48000,{"date":2736,"open":2723,"high":2737,"low":2723,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-11",16.57,16.375,-0.205,-1.24,19200,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2691,"change":38,"percent_change":1070,"volume":2746,"transactions":9,"vwap":2691},"2025-06-10",16.91,16.45,35400,{"date":2748,"open":2749,"high":2750,"low":2730,"close":2751,"change":1148,"percent_change":2752,"volume":2382,"transactions":9,"vwap":2751},"2025-06-09",16.67,16.97,16.8,2.69,{"date":2754,"open":2726,"high":2726,"low":2755,"close":2693,"change":496,"percent_change":157,"volume":2756,"transactions":9,"vwap":2693},"2025-06-06",16.15,44400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1519,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-05",16.48,16.68,16.29,16.4,3.47,73000,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-04",15.5,15.89,15.85,0.52,3.39,22200,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":202,"percent_change":394,"volume":2778,"transactions":9,"vwap":2777},"2025-06-03",15,15.41,15.33,23900,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":1886,"percent_change":1265,"volume":2784,"transactions":9,"vwap":2783},"2025-06-02",15.24,14.94,15.09,11500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2714,"percent_change":837,"volume":2791,"transactions":9,"vwap":2790},"2025-05-30",15.43,15.44,14.84,14.97,12300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2796,"change":312,"percent_change":231,"volume":2797,"transactions":9,"vwap":2796},"2025-05-29",15.03,15.125,14.95,34700,{"date":2799,"open":2800,"high":2800,"low":2794,"close":2801,"change":497,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-05-28",15.3,15.14,-0.72,6700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2808,"change":2714,"percent_change":837,"volume":2809,"transactions":9,"vwap":2808},"2025-05-27",15.45,15.66,15.25,12800,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2813,"change":2102,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-05-23",14.75,15.23,4.96,39100,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":72,"percent_change":465,"volume":2821,"transactions":9,"vwap":2820},"2025-05-22",14.28,14.66,14.51,30000,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-05-21",14.38,14.678,14.44,-0.091,-0.63,8700,{"date":2831,"open":2826,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":845,"volume":2836,"transactions":9,"vwap":2834},"2025-05-20",14.54,14.42,14.531,0.041,10200,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":924,"percent_change":167,"volume":2842,"transactions":9,"vwap":2841},"2025-05-19",14.31,14.56,14.49,9700,{"date":2844,"open":2845,"high":2845,"low":2832,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-16",14.72,14.59,-0.29,-1.95,8000,{"date":2851,"open":2819,"high":2852,"low":2853,"close":2852,"change":2714,"percent_change":837,"volume":2854,"transactions":9,"vwap":2852},"2025-05-15",14.88,14.65,5800,{"date":2856,"open":2857,"high":2858,"low":2789,"close":2859,"change":2435,"percent_change":778,"volume":2641,"transactions":9,"vwap":2859},"2025-05-14",14.958,14.96,14.86,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2775,"change":971,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2775},"2025-05-13",14.893,15.06,14.85,1.08,14500,{"date":2868,"open":2782,"high":2869,"low":2870,"close":2789,"change":2871,"percent_change":1582,"volume":2872,"transactions":9,"vwap":2789},"2025-05-12",14.98,14.77,0.284,8300,{"date":2874,"open":2875,"high":2853,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-09",14.55,14.45,14.556,0.006,0.04,7100,{"date":2882,"open":2876,"high":2883,"low":2826,"close":2875,"change":2884,"percent_change":1338,"volume":2885,"transactions":9,"vwap":2875},"2025-05-08",14.618,0.099,11000,{"date":2887,"open":2832,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":220,"volume":2892,"transactions":9,"vwap":2890},"2025-05-07",14.61,14.36,14.451,-0.079,19700,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":1486,"percent_change":1519,"volume":2898,"transactions":9,"vwap":2897},"2025-05-06",14.25,14.57,14.53,13400,{"date":2900,"open":2901,"high":2841,"low":2902,"close":2876,"change":2903,"percent_change":1662,"volume":2904,"transactions":9,"vwap":2876},"2025-05-05",14.43,14.3,0.11,13700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1249,"percent_change":212,"volume":2911,"transactions":9,"vwap":2910},"2025-05-02",14.37,14.47,14.285,14.34,20000,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":496,"percent_change":777,"volume":2917,"transactions":9,"vwap":2916},"2025-05-01",14.181,14,14.11,10300,{"date":2919,"open":2920,"high":2921,"low":177,"close":2922,"change":2442,"percent_change":1411,"volume":2923,"transactions":9,"vwap":2922},"2025-04-30",14.17,14.22,14.15,21000,{"date":2925,"open":2818,"high":2926,"low":2818,"close":2824,"change":2879,"percent_change":845,"volume":2872,"transactions":9,"vwap":2824},"2025-04-29",14.492,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2910,"change":1687,"percent_change":72,"volume":2849,"transactions":9,"vwap":2910},"2025-04-28",14.29,14.39,14.2,{"date":181,"open":2933,"high":2933,"low":2934,"close":2935,"change":1693,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},14.46,14.21,14.33,-0.9,11200]