[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGDJ":3,"homepage-market-summary":29,"stock-historical-SGDJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGDJ","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 Junior Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0018,7.044,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},83.91,84.98,83.38,88.03,-4.12,-4.68,27808.056219,115.775,67.6,72228.56507609524,33.9,2898,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},42.8,63582,23207498.399176,84.54,"2025-04-25",[182,185,195,206,217,227,237,248,259,270,281,291,302,312,323,334,344,354,365,376,387,397,407,418,428,438,448,458,469,480,491,499,510,521,531,541,551,561,572,581,592,602,613,623,634,645,655,666,676,686,697,708,719,730,740,750,760,770,780,790,801,810,820,829,837,846,854,862,870,878,885,893,901,910,918,925,933,942,951,960,968,976,985,993,1001,1009,1016,1024,1032,1040,1049,1056,1064,1072,1081,1089,1097,1106,1113,1122,1128,1136,1145,1152,1160,1169,1176,1183,1191,1199,1207,1215,1222,1228,1236,1244,1251,1258,1263,1271,1279,1285,1292,1299,1307,1315,1324,1333,1341,1350,1358,1365,1371,1379,1387,1396,1404,1412,1421,1428,1437,1446,1454,1461,1468,1475,1484,1493,1498,1505,1513,1521,1529,1537,1546,1553,1562,1569,1577,1583,1591,1600,1608,1615,1622,1630,1637,1645,1653,1662,1668,1676,1683,1691,1698,1706,1714,1722,1731,1740,1744,1752,1760,1767,1774,1782,1788,1794,1801,1809,1817,1825,1833,1841,1850,1858,1863,1870,1876,1883,1889,1897,1905,1910,1916,1924,1931,1936,1942,1950,1957,1964,1972,1978,1984,1991,1998,2005,2011,2019,2025,2033,2038,2047,2055,2062,2067,2074,2081,2090,2098,2106,2114,2121,2128,2136,2144,2151,2159,2166,2171,2179,2188,2197,2204,2212,2218,2227,2236,2243,2250,2256,2263,2270,2275,2282,2288,2293,2302,2308,2315,2322,2327,2336,2345,2352,2358,2366,2372,2380,2387,2395,2403,2409,2417,2425,2433,2441,2449,2457,2466,2473,2482,2491,2498,2505,2514,2523,2531,2538,2546,2553,2560,2568,2575,2579,2588,2595,2602,2610,2616,2623,2630,2639,2645,2652,2659,2667,2676,2684,2691,2697,2704,2712,2720,2728,2736,2743,2751,2755,2763,2772,2777,2783,2791,2798,2806,2814,2819,2827,2833,2841,2849,2855,2862,2869,2876,2883,2888,2893,2900,2908,2915,2920,2927,2936,2943,2951,2959,2968,2976,2985,2992,2998,3006,3012,3020,3027,3033,3042,3049,3056,3063,3071,3077],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},456,84.1031,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",87.39,88.2,86.6512,0.5,0.57,17258.949676,332,87.6315,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",87.48,87.86,86.08,87.53,-0.1,-0.11,23279.358849,371,87.1441,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",88.49,89.27,86.91,87.63,0.278,0.32,16049.519534,414,88.0785,{"date":218,"open":219,"high":188,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",88.11,86.89,87.352,-1.078,-1.22,60707.204941,572,87.5264,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",89.6,90.21,88.43,-1.6,-1.78,27525.140718,380,89.3205,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",90.12,91.1099,88.81,90.03,1.68,1.9,46878.939406,666,89.4234,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",89,90.05,88.27,88.35,-5.79,-6.15,55232.847464,981,89.016,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",93.27,94.4898,92.61,94.14,1.14,1.23,14613.465682,352,93.6676,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",93.84,93.85,91.75,93,-1.62,-1.71,24605.165806,520,92.8675,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",97.15,94,94.62,-4.15,-4.2,29481.548612,473,94.9158,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",96.265,98.94,95.43,98.77,3.03,3.16,36208.729052,550,97.2829,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",97.38,95,95.74,-1.09,-1.13,34742.519302,528,95.6412,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",95.45,96.84,94.8,96.83,1.71,1.8,14978.854518,341,95.8171,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",94.27,95.34,93.34,95.12,3.97,4.36,40775.083906,595,94.8537,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",95.35,89.76,91.15,-1.6801,-1.81,63317.945303,952,91.8646,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",93.81,91.85,92.8301,-1.3499,-1.43,57973.540526,525,93.3969,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",94.66,95.1999,92.84,94.18,-3.17,-3.26,74057.154501,659,94.3031,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",99.52,99.58,96.7897,97.35,0.7267,0.75,32696.619359,448,98.239,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",97.98,98.2,96.6,96.6233,-3.3867,-3.39,32869.634761,558,97.4384,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",100.25,102.0946,99.2898,100.01,0.38,22834.830344,446,100.4053,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",99.73,101.56,99.6,99.63,-0.86,32179.636619,1022,100.4257,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",100.74,100.99,99.66,100.49,-2.51,-2.44,29438.193418,638,100.4986,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",102.89,103,100.65,3.5,3.52,30568.834451,612,102.1459,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",96.2,99.96,99.5,4.94,5.22,46599.357172,576,99.0191,{"date":439,"open":440,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",95.38,98.03,94.56,-4.08,-4.14,92027.810515,920,95.5976,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",99.79,97.24,98.64,-0.5225,-0.53,39749.84802,644,97.9253,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",104.06,104.53,97.7299,99.1625,-4.0375,-3.91,91070.145626,1291,99.697,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",101.5,103.25,101.16,103.2,1.51,1.48,28065.564275,518,102.5836,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",102.81,103.09,101.514,101.69,-2.21,-2.13,25560.853233,613,102.3662,{"date":492,"open":493,"high":494,"low":422,"close":494,"change":318,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",101.4,103.9,1.67,42556.561192,934,102.6867,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",102.66,102.95,100.83,102.19,0.89,0.88,40728.110809,910,102.0253,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",102.68,102.72,100.795,101.3,2.18,2.2,68032.130291,1121,101.666,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",96.92,100.19,99.12,1.53,1.57,76316.652898,1213,98.9179,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",94.55,98,97.59,8.2063,9.18,65556.215089,1057,96.8651,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",91.91,92.18,89.3837,-3.9563,-4.24,36015.036423,702,90.4693,{"date":552,"open":553,"high":554,"low":555,"close":327,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",92.03,94.025,92.02,2.06,2.26,37219.421633,727,93.4227,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",91.5,92.65,91.1456,91.28,1.0565,1.17,22893.890235,431,91.7994,{"date":573,"open":553,"high":553,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",89.49,90.2235,-2.4665,-2.66,36709.640974,645,90.17,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",93.18,94.09,92.1626,92.69,0.97,1.06,26625.173215,486,92.9017,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",92.4,90.9,91.72,-1.67,-1.79,33493.840668,756,91.5875,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",91.6,93.5099,90.13,93.39,1.76,1.92,80879.654617,1164,91.9451,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",89.98,91.97,91.63,6.5751,7.73,83472.619095,1459,91.1439,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",84.36,85.14,83.51,85.0549,0.6449,0.76,30131.876266,564,84.6828,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-05",83.52,85.06,82.78,84.41,5.17,6.52,54660.249713,960,84.2305,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",76.6,79.67,79.24,3.12,4.1,28598.412182,367,78.3614,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",73.97,76.25,73.13,76.12,3.06,4.19,66443.632083,754,75.0417,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",74.22,72.28,73.06,-2.4918,-3.3,30835.820823,535,73.1212,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":661,"volume":683,"transactions":684,"vwap":685},"2026-07-30",73.26,75.5699,73.22,75.5518,2.2418,35692.408649,552,74.5106,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",73.78,75.87,71.98,73.31,-1.65,-2.2,41247.66085,730,73.7277,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",75.6,75.805,73.76,74.96,-1.58,-2.06,33708.129234,610,74.8112,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",76.64,76.94,74.77,76.54,1.3428,1.79,41518.029431,655,75.8888,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-24",75.83,76.745,74.76,75.1972,-0.4528,-0.6,23846.181365,408,75.6705,{"date":731,"open":732,"high":733,"low":702,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-23",75.72,76.16,75.65,-1.8504,-2.39,28619.476151,686,75.4906,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",76.73,79.14,77.5004,2.6104,3.49,124185.118385,1268,78.0646,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",72.57,74.9,74.89,3.33,4.65,35985.236785,516,74.2681,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":161,"volume":767,"transactions":768,"vwap":769},"2026-07-20",71.6,72.16,71.15,71.56,-0.18,25169.812794,513,71.6444,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":115,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",70.99,72.24,69.72,71.74,-0.44,57337.541554,598,71.6506,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",74.15,71.65,72.06,-3.22,-4.28,69232.838485,743,72.2046,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-15",75.95,76.07,73.65,75.28,-0.54,-0.71,29089.51747,450,74.9259,{"date":802,"open":793,"high":803,"low":804,"close":805,"change":475,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-14",77.55,75.565,75.82,2.03,33356.104924,570,76.666,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",76,73.66,74.31,-3.23,-4.17,44786.053085,800,74.4764,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",77.81,78.27,76.77,77.54,0.62,0.81,19600,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",75.17,77.295,76.92,2.29,3.07,37200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",75.61,75.66,72.88,74.63,-2.15,-2.8,100700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":816,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-07",80.029999,80.17,76.3,76.78,-5.15,49300,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",81.93,79.63,80.95,2.49,3.17,35900,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",76.66,79.78,78.46,3.99,5.36,66800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-01",74.67,77.39,74.47,-0.95,-1.26,39600,{"date":879,"open":702,"high":880,"low":881,"close":882,"change":883,"percent_change":776,"volume":884,"transactions":9,"vwap":882},"2026-06-30",76.029999,73.871,75.42,-0.33,49600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",76.040001,74.545,75.75,-1.98,-2.55,48800,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-26",76.59,79.23,77.73,2.11,2.79,96400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-25",75.67,77.43,74.75,75.62,0.37,0.49,32800,{"date":911,"open":733,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",77.3,74.68,75.25,-4.35,-5.46,74100,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":287,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-23",81.13,81.59,79.6,-5.01,74400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",83.47,84.53,83.8,0.71,0.85,65600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",85.57,86.84,82.5,83.089996,-2.24,-2.63,51600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",89.029999,91.11,85.28,85.33,-1.99,-2.28,56000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",87,88,85.99,87.32,2.24,2.63,91500,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",83.87,87.36,85.080002,5.73,7.22,73900,{"date":969,"open":803,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",80.14,77.135,79.35,1.88,2.43,65900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",73.080002,77.77,72.815,77.47,4.59,6.3,54300,{"date":986,"open":987,"high":988,"low":989,"close":841,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":841},"2026-06-10",75.029999,75.98,72.7,-4.38,-5.67,128600,{"date":994,"open":995,"high":996,"low":754,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",78.95,79.75,77.26,-1.34,-1.7,71000,{"date":1002,"open":1003,"high":996,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",78.84,77.85,78.6,0.93,1.2,58300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",83.35,77.67,-8.43,-9.79,106800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":907,"volume":1023,"transactions":9,"vwap":1021},"2026-06-04",86.35,87.87,85.74,86.099998,0.315,29200,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-03",87.67,85.72,85.785,-3.045,-3.43,23500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":950,"transactions":9,"vwap":1037},"2026-06-02",87.96,89.050003,86.95,88.83,1.22,1.39,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",87.83,88.46,84.85,87.61,-1.96,-2.19,107400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":835,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-29",86.75,90.77,89.57,3.55,93400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":630,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",84.29,87.42,82.98,86.5,0.655,35800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",86.79,87.15,85.845,-2.535,-2.87,31300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",87.55,89.31,87.45,88.38,2.94,3.44,88900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":213,"volume":1088,"transactions":9,"vwap":1086},"2026-05-22",85.59,86.16,83.78,85.44,0.27,143100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":999,"volume":1096,"transactions":9,"vwap":1094},"2026-05-21",84.059998,86.71,83.64,85.17,-1.47,77600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",84.94,87.26,84.17,86.64,1.45,1.7,72500,{"date":1107,"open":953,"high":953,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",84.365,85.19,-3.21,-3.63,109300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-18",89.51,90.76,87.57,88.4,-1.73,-1.92,55200,{"date":1123,"open":564,"high":564,"low":1124,"close":606,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":606},"2026-05-15",88.92,-5.48,-5.73,139000,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-14",97.28,94.9,95.61,-1.591,-1.64,24600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-13",96.97,98.099998,95.68,97.201,-0.039,-0.04,46100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":451,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":451},"2026-05-12",96.41,97.46,92.98,0.13,79700,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-11",95.16,98.255,97.11,2.469,2.61,40400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",93.79,95.62,93.4,94.641,2.641,2.87,62900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1087,"volume":1175,"transactions":9,"vwap":1173},"2026-05-07",93.93,96.7,92,0.25,111100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":274,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":274},"2026-05-06",89.010002,92.5,5.46,6.33,75700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",87.3,87.46,86.29,0.678,0.79,39800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":93,"volume":1198,"transactions":9,"vwap":1196},"2026-05-04",87.27,87.62,85.38,85.612,-2.588,61600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":188,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":188},"2026-05-01",88.67,89.9,87.93,-0.78,-0.88,36500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":834,"volume":1214,"transactions":9,"vwap":1212},"2026-04-30",89.43,89.555,88.39,88.98,1.99,46600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-29",89.46,86.99,-3.46,-3.83,64200,{"date":1223,"open":617,"high":1173,"low":1224,"close":1225,"change":1111,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-28",89.99,90.45,-3.86,82100,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",95.59,93.55,94.080002,-1.74,-1.82,32100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",94.61,96.010002,95.82,0.7,0.74,56600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":328,"change":1249,"percent_change":414,"volume":1250,"transactions":9,"vwap":328},"2026-04-23",97,98.39,93.25,-2.38,179500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":958,"volume":1221,"transactions":9,"vwap":1256},"2026-04-22",97.47,98.44,96.99,97.5,2.5,{"date":1259,"open":1260,"high":1260,"low":305,"close":305,"change":852,"percent_change":1261,"volume":1262,"transactions":9,"vwap":305},"2026-04-21",100.019997,-5.14,186900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":505,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",98.88,100.6,97.49,100.15,0.9,67100,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",97.62,101.64,99.26,3.83,4.01,73500,{"date":1280,"open":306,"high":1281,"low":1282,"close":295,"change":1283,"percent_change":797,"volume":1284,"transactions":9,"vwap":295},"2026-04-16",97.010002,95.24,-0.68,56900,{"date":1286,"open":380,"high":1287,"low":1288,"close":1289,"change":1283,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",97.13,95.21,96.11,-0.7,50000,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":661,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-14",94.37,97.019997,96.79,3.26,77200,{"date":1300,"open":1301,"high":264,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-13",92.88,92.44,93.73,-0.19,-0.2,28900,{"date":1308,"open":325,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-10",95.23,93.48,93.92,0.09,0.1,59000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",93.76,94.81,92.145,93.83,1.25,1.35,119200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",95.29,95.32,91.17,92.58,3.61,4.06,76700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":973,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",88.019997,89.07,85.47,88.97,1.64,58600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",88.059998,88.36,86.88,87.33,-0.92,-1.04,42300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":999,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-02",84.5,88.58,83.74,88.25,-1.89,37900,{"date":1359,"open":1042,"high":1360,"low":1042,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",91.958,89.95,3.87,4.5,83400,{"date":1366,"open":1367,"high":1084,"low":1367,"close":1368,"change":1369,"percent_change":966,"volume":1370,"transactions":9,"vwap":1368},"2026-03-31",81.87,86.080002,5.8,55900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1150,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",81.19,81.785,79.18,80.28,0.16,69100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1277,"volume":1386,"transactions":9,"vwap":1384},"2026-03-27",77.68,81.050003,77.42,80.15,3.09,32600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",79.41,81.17,77.040001,77.059998,-5.3,-6.44,163300,{"date":1397,"open":937,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",83.31,81.39,82.36,3.01,3.79,44800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":972,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":972},"2026-03-24",78.099998,79.652,77.25,-1.42,-1.76,90200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-23",78.07,82.415,77.88,80.77,2.66,3.41,154700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1111,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-20",81.67,76.85,78.11,-4.44,113200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",79.76,82.54,78.56,81.74,-5.86,-6.69,157500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",90,90.6,87.44,87.6,-6.46,-6.87,80700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1403,"transactions":9,"vwap":1451},"2026-03-17",94.76,96.157,93.38,94.059998,0.54,0.58,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":190,"percent_change":1452,"volume":1460,"transactions":9,"vwap":1459},"2026-03-16",93.010002,95.501,91.8,93.52,67400,{"date":1462,"open":1463,"high":1463,"low":1179,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-13",98.29,93.019997,-4.4,-4.52,101500,{"date":1469,"open":1470,"high":1471,"low":304,"close":1472,"change":1473,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-12",99.36,99.92,97.42,-2.68,66300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-11",100.85,100.88,98.5,100.099998,-2.61,-2.54,68000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-10",102.27,104.4,101.82,102.71,2.36,2.35,79300,{"date":1494,"open":1495,"high":409,"low":442,"close":1496,"change":1313,"percent_change":1313,"volume":1497,"transactions":9,"vwap":1496},"2026-03-09",97.29,100.35,96500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":389,"change":1503,"percent_change":875,"volume":1504,"transactions":9,"vwap":389},"2026-03-06",98.65,101.34,97.3,-0.96,70100,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-05",104.78,99.42,101.21,-5.35,-5.02,159600,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",108.5,104.76,106.56,2.74,2.64,69900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",107.33,102.787,103.82,-10.36,-9.07,211100,{"date":1530,"open":1531,"high":24,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",115.57,111.47,114.18,-1.21,-1.05,179700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-27",114.49,115.53,113.55,115.39,1.32,1.16,82600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1418,"volume":1552,"transactions":9,"vwap":1549},"2026-02-26",110.62,114.07,109.51,2.96,40200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-25",111.76,112.978,110.34,111.11,1.11,1.01,57700,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":393,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",105.83,110.83,110,0.35,85800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":661,"volume":1576,"transactions":9,"vwap":1574},"2026-02-23",108,109.87,107.66,109.62,3.25,197700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1582,"percent_change":755,"volume":1121,"transactions":9,"vwap":1580},"2026-02-20",103.12,106.37,102.75,3.43,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":834,"volume":1590,"transactions":9,"vwap":1588},"2026-02-19",100.91,103.161,100.029999,102.94,2.3,43000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-18",99.97,101.84,99.87,100.64,2.46,2.51,62700,{"date":1601,"open":1602,"high":1603,"low":1327,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-17",98.24,99.208,98.18,-3.95,-3.87,84300,{"date":1609,"open":1471,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1492,"transactions":9,"vwap":1612},"2026-02-13",102.325,98.532,102.13,4.71,4.83,{"date":1616,"open":1617,"high":1618,"low":1472,"close":1472,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1472},"2026-02-12",104.92,104.926,-8.63,-8.14,83100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1625},"2026-02-11",104.5,106.050003,101.78,5,4.95,68900,{"date":1631,"open":493,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-02-10",101.72,100.38,101.050003,-0.26,43800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-09",97.21,101.66,101.31,6.22,6.54,131000,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",93.67,95.49,95.089996,4.13,4.54,75500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-05",92.71,95.275,90.75,90.96,-5.95,-6.14,226000,{"date":1663,"open":1664,"high":1664,"low":1162,"close":1665,"change":1666,"percent_change":875,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",100.16,96.91,-0.93,155000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-03",99.22,95.5,97.84,4.12,4.4,203800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1039,"percent_change":475,"volume":1682,"transactions":9,"vwap":1681},"2026-02-02",93.2,95.98,91.925,93.72,118600,{"date":1684,"open":1139,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-30",100.645,91.66,92.33,-14.54,-13.61,334100,{"date":1692,"open":1693,"high":1693,"low":1579,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",113,106.87,-4.37,-3.93,291600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1213,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",110.48,111.564,108.35,111.24,1.82,132600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1297,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-27",106.61,109.68,103.7,109.25,3.08,204300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-26",109.95,110.99,105.99,0.21,0.2,164000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-23",105.28,106.79,104.18,105.78,1.34,1.28,80400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-22",99.3,104.996,98.93,104.44,5.1,5.13,83200,{"date":1741,"open":512,"high":1742,"low":534,"close":1743,"change":875,"percent_change":875,"volume":1088,"transactions":9,"vwap":1743},"2026-01-21",102.7,99.34,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1643,"volume":1751,"transactions":9,"vwap":1749},"2026-01-20",98.35,100.545,98.0049973,100.29,6.16,218900,{"date":1753,"open":1678,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-16",94.57,91.73,94.13,0.92,0.99,179000,{"date":1761,"open":1762,"high":1763,"low":1458,"close":1764,"change":1765,"percent_change":1720,"volume":1766,"transactions":9,"vwap":1764},"2026-01-15",93.029999,94.31,93.21,0.19,43300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1464,"change":393,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1464},"2026-01-14",93.64,93.701,91.95,0.41,41000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":907,"volume":1781,"transactions":9,"vwap":1779},"2026-01-13",93.46,94.384,92.56,92.64,0.34,61200,{"date":1783,"open":1784,"high":1764,"low":1784,"close":1785,"change":1419,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-12",91.62,92.3,3.84,73300,{"date":1789,"open":954,"high":1790,"low":954,"close":1791,"change":1792,"percent_change":907,"volume":1793,"transactions":9,"vwap":1791},"2026-01-09",89.83,88.89,0.33,32300,{"date":1795,"open":1796,"high":1797,"low":1061,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-08",87.31,88.56,-0.125,-0.14,47600,{"date":1802,"open":1344,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-07",88.75,86.37,88.685,-1.235,-1.37,53400,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-06",87.49,90.246,89.92,2.54,2.91,48900,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-05",85.25,89.040001,87.38,3.71,4.43,130200,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",86,81.6,83.67,-0.46,-0.55,65300,{"date":1834,"open":1835,"high":1836,"low":1354,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-31",85.23,85.93,84.13,-0.985,-1.16,28700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",85.91,86.204,84.56,85.115,2.655,3.22,87800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-29",85,85.010002,82.46,-7.49,-8.33,170700,{"date":1859,"open":1797,"high":1860,"low":200,"close":1361,"change":1861,"percent_change":1297,"volume":1862,"transactions":9,"vwap":1361},"2025-12-26",90.080002,2.84,87900,{"date":1864,"open":1034,"high":1865,"low":1021,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",88.64,87.11,-1.645,-1.85,58100,{"date":1871,"open":1115,"high":1115,"low":1872,"close":1873,"change":1874,"percent_change":1719,"volume":1875,"transactions":9,"vwap":1873},"2025-12-23",87.014999,88.755,0.185,64300,{"date":1877,"open":1211,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1048,"transactions":9,"vwap":1880},"2025-12-22",89.32,87.66,88.57,3.28,3.85,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1297,"percent_change":329,"volume":1888,"transactions":9,"vwap":1887},"2025-12-19",82.7,86.25,85.29,77300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1629,"transactions":9,"vwap":1894},"2025-12-18",82.9,83.937,81.31,82.029999,-7.86,-8.74,{"date":1898,"open":1790,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-17",90.495,88.71,89.89,2.78,3.19,103300,{"date":1906,"open":1907,"high":1336,"low":1908,"close":1866,"change":1772,"percent_change":72,"volume":1909,"transactions":9,"vwap":1866},"2025-12-16",88.23,86.887,50300,{"date":1911,"open":250,"high":250,"low":1912,"close":1913,"change":223,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-15",86.066002,86.7,-1.39,53100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":308,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-12",90.3,90.5,86.15,87.92,-1.27,136100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1035,"change":1929,"percent_change":1881,"volume":1930,"transactions":9,"vwap":1035},"2025-12-11",86.23,89.878,85.95,2.83,576600,{"date":1932,"open":1852,"high":1933,"low":1398,"close":1934,"change":372,"percent_change":506,"volume":1935,"transactions":9,"vwap":1934},"2025-12-10",86.53,86.22,28600,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1337,"change":1940,"percent_change":1673,"volume":1941,"transactions":9,"vwap":1337},"2025-12-09",82.75,85.5,3.38,38100,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-08",83.95,84.14,82.089996,-1.36,-1.63,41600,{"date":1951,"open":1952,"high":1953,"low":19,"close":1954,"change":1955,"percent_change":766,"volume":1956,"transactions":9,"vwap":1954},"2025-12-05",84.57,85.68,83.45,-0.15,48200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":630,"percent_change":1757,"volume":1963,"transactions":9,"vwap":1962},"2025-12-04",82.28,83.61,81.96,83.6,52500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1453,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",83.99,84.040001,82.481,82.84,0.48,51900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1400,"change":1377,"percent_change":1765,"volume":1977,"transactions":9,"vwap":1400},"2025-12-02",82.29,82.94,80.409,20500,{"date":1979,"open":1966,"high":1966,"low":1980,"close":1981,"change":223,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-01",81.99,82.2,-1.46,71600,{"date":1985,"open":1959,"high":1986,"low":1987,"close":1988,"change":973,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-28",83.85,81.97,83.42,2.31,61000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":329,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-26",78.48,81.54,78.26,5.12,47300,{"date":1999,"open":2000,"high":866,"low":2001,"close":2002,"change":1720,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-25",77.61,76.63,77.57,0.26,44100,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1402,"percent_change":2010,"volume":1284,"transactions":9,"vwap":2009},"2025-11-24",74.12,77.65,77.37,5.15,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1174,"volume":2018,"transactions":9,"vwap":2016},"2025-11-21",72.83,74.74,72.475,73.58,0.18,38200,{"date":2020,"open":979,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1963,"transactions":9,"vwap":2022},"2025-11-20",77.9,73.4,-2.62,-3.45,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1242,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-19",76.8,78.040001,75.538,76.019997,0.98,27700,{"date":2034,"open":2035,"high":812,"low":2036,"close":795,"change":87,"percent_change":1038,"volume":2037,"transactions":9,"vwap":795},"2025-11-18",74.34,73.85,38000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",75.2,75.74,73.34,74.37,0.169,0.23,30700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1347,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",71.79,74.879,71.67,74.201,-0.689,40600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":754,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":754},"2025-11-13",78.31,74.55,-2.78,-3.58,48300,{"date":2063,"open":2041,"high":2064,"low":2065,"close":1012,"change":835,"percent_change":1673,"volume":2066,"transactions":9,"vwap":1012},"2025-11-12",78.15,74.79,54000,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":45,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-11",75.050003,73.271,74.6,-0.28,49100,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1882,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-10",74.059998,75.9,74.81,5.43,92200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-07",69.94,71.13,69.25,70.96,1.33,1.91,30100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":213,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-06",70.75,71.53,69.379,69.63,0.46,37400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1589,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",68.6,69.6,68.165,69.31,1.56,51400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1270,"transactions":9,"vwap":2111},"2025-11-04",69.15,69.35,67.68,67.75,-3.4,-4.78,{"date":2115,"open":2116,"high":2117,"low":2118,"close":764,"change":2119,"percent_change":797,"volume":2120,"transactions":9,"vwap":764},"2025-11-03",71.99,72.3,70.59,-0.51,73000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1031,"transactions":9,"vwap":2125},"2025-10-31",73.23,70.63,71.66,-0.89,-1.23,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":516,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-30",71.080002,72.95,69.881,72.55,3.1,46800,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-29",72.43,69.86,70.37,-0.05,-0.07,30000,{"date":2145,"open":2146,"high":2147,"low":25,"close":2148,"change":2031,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-28",67.74,70.572,70.42,1.41,70300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":785,"volume":2158,"transactions":9,"vwap":2156},"2025-10-27",70.53,71.19,67.76,69.44,-2.31,41900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":308,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-24",72.31,73.16,71.75,-1.55,50200,{"date":2167,"open":2168,"high":2168,"low":752,"close":841,"change":2169,"percent_change":2170,"volume":853,"transactions":9,"vwap":841},"2025-10-23",74.38,0.796,1.1,{"date":2172,"open":2173,"high":2174,"low":2109,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-22",69.57,72.53,72.084,0.514,0.72,74200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-21",74.45,74.56,71.07,71.57,-8.52,-10.64,140700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-20",80.13,80.209,78.42,80.089996,2.67,3.45,110500,{"date":2198,"open":2199,"high":2199,"low":2200,"close":1383,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1383},"2025-10-17",82.050003,75.961,-6.925,-8.21,117700,{"date":2205,"open":2206,"high":1853,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-16",83.11,82.25,84.345,1.995,2.42,146500,{"date":2213,"open":2214,"high":1400,"low":2214,"close":2215,"change":2216,"percent_change":433,"volume":2217,"transactions":9,"vwap":2215},"2025-10-15",79.52,82.35,3.88,77700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-14",77.4,79.475,76.68,78.47,0.04,0.05,54600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-13",77.76,78.5,76.98,78.43,3.05,4.05,60500,{"date":2237,"open":2238,"high":805,"low":2239,"close":2240,"change":2241,"percent_change":568,"volume":2242,"transactions":9,"vwap":2240},"2025-10-10",75.26,74.099998,75.38,0.87,63300,{"date":2244,"open":2230,"high":2230,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-09",73.43,74.51,-3.71,-4.74,87100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":1158,"percent_change":2195,"volume":2255,"transactions":9,"vwap":2253},"2025-10-08",77.29,78.22,76.5,55000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":839,"change":2261,"percent_change":2262,"volume":984,"transactions":9,"vwap":839},"2025-10-07",76.21,76.61,75.24,-1.06,-1.38,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1213,"percent_change":1418,"volume":2269,"transactions":9,"vwap":2268},"2025-10-06",76.15,77.38,75.58,76.67,97100,{"date":2271,"open":914,"high":2272,"low":2273,"close":913,"change":587,"percent_change":1543,"volume":2274,"transactions":9,"vwap":913},"2025-10-03",75.45,74.019997,45700,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":454,"volume":2281,"transactions":9,"vwap":2279},"2025-10-02",75.3,71.099998,73.71,-0.39,112100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2239,"change":1989,"percent_change":1848,"volume":2287,"transactions":9,"vwap":2239},"2025-10-01",72.97,74.54,72.72,80600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2049,"change":1087,"percent_change":393,"volume":1048,"transactions":9,"vwap":2049},"2025-09-30",71.29,72.86,69.95,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-09-29",71.78,72.010002,70.74,71.52,1.15,1.63,73400,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2140,"change":2306,"percent_change":2307,"volume":1144,"transactions":9,"vwap":2140},"2025-09-26",68.52,70.38,1.52,2.21,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":173,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-25",67.5,68.85,67.13,1.47,75900,{"date":2316,"open":2101,"high":2101,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-24",67.572,67.85,-1.69,-2.43,80900,{"date":2323,"open":2324,"high":2325,"low":2109,"close":2326,"change":105,"percent_change":166,"volume":1739,"transactions":9,"vwap":2326},"2025-09-23",70.54,70.865,69.54,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-22",68.5,70.051003,68.146,70.019997,2.72,4.04,98600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-19",64.24,67.78,64.2,67.3,3.3,5.16,248800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1780,"volume":1071,"transactions":9,"vwap":2350},"2025-09-18",63.51,64.019997,62.89,64,0.22,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":726,"percent_change":1666,"volume":941,"transactions":9,"vwap":2357},"2025-09-17",63.85,65.47,62.94,63.78,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-16",66.75,64.080002,64.38,-1.97,-2.97,57300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":319,"percent_change":899,"volume":917,"transactions":9,"vwap":2371},"2025-09-15",64.53,66.36,64.25,66.35,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2224,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-12",65,65.040001,64.12,64.55,0.06,60000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":1278,"transactions":9,"vwap":2383},"2025-09-11",62.96,64.51,62.837,2,3.2,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1403,"transactions":9,"vwap":2392},"2025-09-10",62.02,62.599,62,62.51,1.13,1.84,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-09",62.81,61.285,61.38,-0.81,-1.3,44600,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":1006,"percent_change":2306,"volume":2408,"transactions":9,"vwap":2407},"2025-09-08",62.5,61.76,62.19,68200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1104,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-05",61.11,61.77,60.475,61.26,2.85,73600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1868,"volume":2424,"transactions":9,"vwap":2422},"2025-09-04",60.060001,60.2,59.19,59.56,-1.12,57200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":630,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-03",60.73,61.59,60.26,60.68,1.27,54800,{"date":2434,"open":2435,"high":2419,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-02",58.71,58.5,59.92,2.25,3.9,109900,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-29",55.91,57.7,57.67,1.94,3.48,116700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2119,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-28",56.2,56.239,55.505,55.73,-0.91,12800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-27",55.76,56.279,55.11,56.24,0.378,0.68,25000,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":973,"volume":2472,"transactions":9,"vwap":2470},"2025-08-26",54.99,55.96,55.862,1.032,66600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-25",54.76,55.13,54.41,54.83,-0.087,-0.16,35000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-22",53.78,55.62,53.38,54.917,1.007,1.87,182700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2299,"percent_change":516,"volume":2497,"transactions":9,"vwap":2496},"2025-08-21",52.72,54.422,52.545,53.91,144800,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":899,"volume":2504,"transactions":9,"vwap":2502},"2025-08-20",51.58,52.83,52.76,1.43,204100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-19",52.36,52.37,51.27,51.33,-1.485,-2.81,14900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",52.84,53.34,52.464,52.815,-0.155,-0.29,12600,{"date":2524,"open":2525,"high":2517,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-15",52.87,52.265,52.97,0.567,1.08,11800,{"date":2532,"open":2507,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2119,"volume":2537,"transactions":9,"vwap":2535},"2025-08-14",52.8,52,52.403,-0.267,6900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2351,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-13",53.17,53.29,52.4,52.67,0.42,15600,{"date":2547,"open":2507,"high":2548,"low":2549,"close":2550,"change":2045,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-12",52.557,51.77,52.45,0.44,23800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":115,"volume":1840,"transactions":9,"vwap":2558},"2025-08-11",51.86,52.49,51.45,52.22,-0.17,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2119,"volume":2567,"transactions":9,"vwap":2565},"2025-08-08",53.11,53.5,52.27,52.39,-0.27,22600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":201,"percent_change":1304,"volume":2574,"transactions":9,"vwap":2573},"2025-08-07",53.24,53.242,52.279,52.66,33600,{"date":2576,"open":2549,"high":2502,"low":2577,"close":2502,"change":2087,"percent_change":2578,"volume":1135,"transactions":9,"vwap":2502},"2025-08-06",51.503,2.59,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-05",49.65,51.52,49.56,51.43,1.115,2.22,26500,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":1362,"volume":2594,"transactions":9,"vwap":2592},"2025-08-04",49.099998,50.37,50.315,1.875,29300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":87,"percent_change":2088,"volume":2601,"transactions":9,"vwap":2600},"2025-08-01",48.38,48.555,47.88,48.44,20600,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-31",48,47.39,47.53,-0.47,-0.98,44400,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2604,"change":597,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2604},"2025-07-30",49.38,47.75,-3.36,18900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2142,"percent_change":1799,"volume":2622,"transactions":9,"vwap":2621},"2025-07-29",49.58,50.09,49.32,49.67,10100,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":703,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-28",50.62,49.51,49.74,-3.08,20300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-25",51.22,51.57,50.641,51.32,-0.84,-1.61,18200,{"date":2640,"open":2542,"high":2641,"low":2642,"close":2642,"change":454,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-24",52.81,52.16,-1.01,7100,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":94,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-23",53.7,52.38,52.69,-1.44,36600,{"date":2653,"open":2654,"high":2647,"low":2655,"close":2656,"change":2657,"percent_change":2195,"volume":2658,"transactions":9,"vwap":2656},"2025-07-22",52.61,52.07,53.46,1.781,25900,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-21",50.61,51.91,51.679,1.229,2.44,23900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-18",50.94,51.099998,50.355,50.45,0.14,0.28,9700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":100,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-17",49.78,50.47,49.255,50.31,-0.59,18700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2661,"change":2224,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2661},"2025-07-16",50.57,50.91,49.816,0.08,15700,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2686,"change":2695,"percent_change":2696,"volume":2465,"transactions":9,"vwap":2686},"2025-07-15",51.28,50.12,-0.64,-1.25,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2044,"percent_change":1792,"volume":2703,"transactions":9,"vwap":2702},"2025-07-14",51.060001,51.92,51.033001,51.21,22400,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-11",50.3,51.275,51.041,0.635,1.26,26700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":587,"volume":2719,"transactions":9,"vwap":2717},"2025-07-10",50.125,50.415,49.49,50.406,0.486,10800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":827,"volume":2727,"transactions":9,"vwap":2725},"2025-07-09",48.99,49.99,48.97,49.92,0.4,23100,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-08",51.13,48.85,49.52,-1.07,-2.12,18100,{"date":2737,"open":2678,"high":2738,"low":2739,"close":2738,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2738},"2025-07-07",50.59,49.11,0.013,0.03,16600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":1635,"volume":2750,"transactions":9,"vwap":2748},"2025-07-03",50.4,50.79,50.25,50.577,-0.133,17600,{"date":2752,"open":2591,"high":2753,"low":2754,"close":2753,"change":907,"percent_change":1242,"volume":1909,"transactions":9,"vwap":2753},"2025-07-02",50.71,49.8,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1321,"volume":2762,"transactions":9,"vwap":2760},"2025-07-01",50.7,50.869,50.056999,50.34,0.621,19200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-06-30",48.66,49.76,48.34,49.719,1.399,2.9,16900,{"date":2773,"open":2765,"high":2765,"low":2604,"close":2774,"change":2775,"percent_change":2776,"volume":1306,"transactions":9,"vwap":2774},"2025-06-27",48.32,-1.8,-3.59,{"date":2778,"open":2779,"high":2694,"low":2780,"close":2694,"change":2781,"percent_change":974,"volume":2782,"transactions":9,"vwap":2694},"2025-06-26",49.15,48.955,1.19,13300,{"date":2784,"open":2785,"high":2722,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-25",48.87,48.425,48.93,-0.328,-0.67,21200,{"date":2792,"open":2793,"high":2626,"low":2794,"close":2795,"change":2796,"percent_change":1410,"volume":2797,"transactions":9,"vwap":2795},"2025-06-24",49.3,48.31,49.258,-0.882,32000,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-23",49.39,50.65,50.14,0.852,1.73,60300,{"date":2807,"open":2760,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-20",50.589,49.26,49.288,-1.052,-2.09,34400,{"date":2815,"open":2816,"high":2817,"low":2760,"close":2760,"change":2818,"percent_change":2401,"volume":2683,"transactions":9,"vwap":2760},"2025-06-18",50.95,51.14,-0.664,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":1840,"transactions":9,"vwap":2824},"2025-06-17",51.46,51.53,50.9,51.0040016,0.154,0.3,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":875,"percent_change":2832,"volume":2097,"transactions":9,"vwap":2831},"2025-06-16",51.59,50.8,50.85,-1.83,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1038,"volume":2840,"transactions":9,"vwap":2838},"2025-06-13",51.93,52.29,51.64,51.8,0.626,69500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1559,"volume":2848,"transactions":9,"vwap":2846},"2025-06-12",51.26,51.531,51.0099983,51.174,0.564,28300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2661,"change":1377,"percent_change":213,"volume":2854,"transactions":9,"vwap":2661},"2025-06-11",50.43,50.66,50.38,42500,{"date":2856,"open":2843,"high":2857,"low":2858,"close":2672,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2672},"2025-06-10",51.62,50.27,-0.8,-1.56,34600,{"date":2863,"open":2670,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":318,"volume":2868,"transactions":9,"vwap":2866},"2025-06-09",51.4,50.365,51.25,0.86,47900,{"date":2870,"open":2642,"high":2642,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-06",50.36,50.39,-1.912,-3.66,51800,{"date":2877,"open":2542,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":1567,"volume":2882,"transactions":9,"vwap":2880},"2025-06-05",53.43,52.02,52.302,0.182,44300,{"date":2884,"open":2857,"high":2885,"low":2886,"close":2887,"change":826,"percent_change":1007,"volume":1031,"transactions":9,"vwap":2887},"2025-06-04",52.282,51.61,52.12,{"date":2889,"open":2890,"high":2886,"low":2891,"close":2892,"change":1290,"percent_change":998,"volume":924,"transactions":9,"vwap":2892},"2025-06-03",51.029999,50.566,51.5,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":1712,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-06-02",50.33,52.24,52.2,6.27,76800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2903,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2903},"2025-05-30",48.6,49.12,48.37,0.63,1.3,15800,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":120,"volume":2914,"transactions":9,"vwap":2912},"2025-05-29",49,48.14,48.49,-0.06,32200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2918,"change":2177,"percent_change":475,"volume":2703,"transactions":9,"vwap":2918},"2025-05-28",48.21,48.55,48.060001,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2400,"percent_change":597,"volume":2926,"transactions":9,"vwap":2925},"2025-05-27",47.86,48.42,47.37,47.83,42200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-23",47.81,48.81,47.74,48.64,1.69,3.6,27600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1312,"percent_change":1765,"volume":2942,"transactions":9,"vwap":2941},"2025-05-22",47.3,47.32,46.89,46.95,12400,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2935,"transactions":9,"vwap":2948},"2025-05-21",47.09,47.25,46.73,46.86,0.741,1.61,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2954,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2954},"2025-05-20",44.47,46.119,44.38,1.159,2.58,16500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-19",44.77,45.080002,44.39,44.96,1.44,3.31,30300,{"date":2969,"open":2970,"high":2971,"low":176,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-16",43.35,43.55,43.52,-0.782,-1.77,20400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-15",43.65,44.359,43.39,44.302,1.012,2.34,24900,{"date":2986,"open":2987,"high":2987,"low":2988,"close":2989,"change":876,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-14",43.82,43.18,43.29,-2.83,28000,{"date":2993,"open":2963,"high":2994,"low":2995,"close":2996,"change":2566,"percent_change":726,"volume":2997,"transactions":9,"vwap":2996},"2025-05-13",44.768,43.915,44.55,20200,{"date":2999,"open":3000,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-12",47.049999,44.618,44.82,-3.57,-7.38,36300,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":2104,"percent_change":755,"volume":3011,"transactions":9,"vwap":3010},"2025-05-09",47.49,48.56,48.39,25800,{"date":3013,"open":3014,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-08",47.91,46.7,46.83,-0.57,-1.2,28100,{"date":3021,"open":3022,"high":2774,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":2424,"transactions":9,"vwap":3024},"2025-05-07",48.24,47.080002,47.4,-1.394,-2.86,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":853,"transactions":9,"vwap":3030},"2025-05-06",46.88,48.794,3.174,6.96,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-05",45.3,45.99,45.24,45.62,1.619,3.68,25500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1719,"volume":2735,"transactions":9,"vwap":3047},"2025-05-02",44.71,44.8,43.75,44.00099945,0.091,{"date":3050,"open":3051,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":1008,"transactions":9,"vwap":3053},"2025-05-01",44.69,43.838,43.91,-1.495,-3.29,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":2464,"volume":2615,"transactions":9,"vwap":3061},"2025-04-30",44.85,45.419,44.803,45.405,0.305,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":2696,"volume":3070,"transactions":9,"vwap":3068},"2025-04-29",45.33,45.61,44.75,45.099998,-0.572,37000,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3074,"change":3076,"percent_change":2551,"volume":1357,"transactions":9,"vwap":3074},"2025-04-28",45.060001,45.672,44.66,0.202,{"date":180,"open":3078,"high":3079,"low":3051,"close":3080,"change":3081,"percent_change":173,"volume":3082,"transactions":9,"vwap":3080},45.02,45.55,45.47,0.45,18400]