[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGDM":3,"homepage-market-summary":30,"stock-historical-SGDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SGDM","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 Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.985,0.72696,"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},71.44,71.64,72.255,70.59,73.8,-2.36,-3.2,17488.326072,96.5,55.46,65006.806608821425,38.9,3077,{"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},38.039001,61848,22574615.265423,72.81,"2025-04-25",[183,186,196,206,216,226,237,248,259,270,280,290,301,311,321,331,340,349,360,370,381,392,403,414,423,434,445,455,465,476,487,498,508,519,530,539,547,558,568,578,589,600,610,621,632,643,654,664,673,684,694,705,715,725,736,746,757,768,779,789,797,806,817,823,831,840,849,858,867,874,880,886,893,901,910,919,928,937,944,953,962,971,980,988,997,1006,1014,1023,1030,1038,1047,1055,1063,1070,1076,1084,1093,1101,1109,1118,1126,1134,1141,1148,1156,1163,1170,1178,1184,1193,1202,1211,1219,1226,1235,1243,1252,1260,1267,1274,1281,1289,1295,1304,1312,1319,1328,1336,1344,1351,1359,1367,1375,1381,1389,1397,1404,1412,1420,1429,1438,1446,1453,1458,1465,1473,1481,1488,1495,1504,1512,1519,1528,1534,1542,1551,1559,1567,1573,1581,1586,1593,1602,1610,1618,1627,1634,1642,1650,1657,1663,1670,1677,1686,1694,1702,1708,1716,1725,1732,1738,1746,1753,1760,1768,1776,1783,1791,1796,1804,1811,1820,1827,1835,1843,1851,1857,1863,1869,1877,1883,1890,1898,1903,1908,1916,1925,1933,1939,1947,1954,1961,1968,1975,1983,1990,1998,2005,2010,2019,2028,2035,2041,2049,2057,2064,2071,2079,2087,2095,2102,2109,2118,2126,2133,2139,2145,2150,2159,2167,2174,2180,2188,2195,2204,2212,2220,2226,2235,2243,2250,2258,2264,2270,2276,2283,2289,2296,2303,2310,2318,2325,2332,2339,2346,2353,2359,2366,2373,2378,2384,2390,2396,2402,2410,2418,2425,2431,2438,2445,2451,2458,2464,2473,2478,2484,2492,2497,2506,2512,2518,2525,2531,2538,2546,2555,2563,2571,2578,2585,2592,2600,2608,2616,2624,2631,2638,2646,2653,2659,2667,2674,2678,2684,2690,2696,2704,2709,2715,2723,2731,2736,2742,2747,2752,2759,2766,2772,2780,2786,2794,2802,2809,2814,2820,2825,2831,2839,2845,2848,2855,2862,2868,2876,2882,2889,2897,2904,2910,2918,2925,2934,2939,2945,2953,2960,2968,2976,2982,2990,2997,3004,3009,3017,3023],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},436,71.5817,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",73.36,74.44,72.49,0.51,0.7,21373.721204,406,73.7711,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":167,"volume":203,"transactions":204,"vwap":205},"2026-10-05",73.31,73.8807,72.05,73.29,-0.51,28393.111686,522,73.1192,{"date":207,"open":208,"high":209,"low":210,"close":21,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",74.06,74.73,72.7501,0.74,1.01,20208.4187,316,73.4286,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",73.94,72.84,73.06,-1.02,-1.38,18513.839141,353,73.2976,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",75.22,75.29,73.75,74.08,-0.85,-1.13,50952.789999,619,74.119,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",74.47,75.1499,73.8501,74.93,0.71,0.96,16224.244745,319,74.6086,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",74.54,75.5299,73.4,74.22,-4.09,-5.22,47487.816187,881,74.5778,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",77.55,78.345,76.9,78.31,0.94,1.21,49767.285073,444,77.7498,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",78,76.25,77.37,-1.18,-1.5,29298.567113,561,77.0774,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",80.03,77.98,78.55,-3.5,-4.27,53871.482026,607,78.467,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",79.13,82.705,78.28,82.05,2.5649,3.23,17441.778716,377,80.9014,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",80.62,78.71,79.4851,-0.6949,-0.87,19106.925874,503,79.2821,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",81.02,79.285,80.18,-0.09,-0.11,44395.432357,458,79.7074,{"date":322,"open":323,"high":324,"low":292,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",79.8,80.82,80.27,2.56,3.29,27023.137831,497,80.2198,{"date":332,"open":333,"high":333,"low":273,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",80.83,77.71,-1.04,-1.32,43492.210489,750,78.1609,{"date":341,"open":342,"high":343,"low":344,"close":342,"change":72,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",78.75,79.23,77.4,0.09,21529.600322,494,78.1726,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",79,79.49,77.655,78.68,-2.14,-2.65,34204.264087,587,78.5207,{"date":361,"open":362,"high":363,"low":364,"close":324,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",81.62,82.83,80.64,0.495,0.62,32138.797301,400,81.7698,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",80.81,81.17,79.78,80.325,-2.275,-2.75,59648.273859,1085,80.6374,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",83.35,84.1934,82.395,82.6,0.2,0.24,26518.038882,417,83.159,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",82.36,83.4299,82.1,82.4,-0.5,-0.6,25070.97845,514,82.7143,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",82.29,83.48,82.0101,82.9,-1.97,-2.32,38131.683142,604,82.7106,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":235,"vwap":422},"2026-09-03",84.12,84.87,82.62,3.67,4.52,33419.695457,83.7825,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",79.88,81.78,79.805,81.2,2.73,3.48,49589.055614,1009,80.4884,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",79.05,80.868,78.3,78.47,-3.38,-4.13,44095.650968,862,79.4476,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",82.66,80.435,81.85,-1.05,-1.27,66402.497366,1022,81.1316,{"date":456,"open":457,"high":458,"low":459,"close":408,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",86.6,86.645,82.04,-3.22,-3.74,56139.174404,809,83.6625,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",85.17,86.96,84.611,86.12,0.48,0.56,39499.454149,633,85.9085,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-26",86.51,87.44,85.4368,85.64,-2.61,-2.96,32091.352931,720,86.0935,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",85.69,88.26,84.8665,88.25,2.06,2.39,45102.400942,775,87.1617,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":338,"vwap":507},"2026-08-24",86.32,86.61,85.0601,86.19,0.705,0.82,34902.864669,85.9415,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",85.63,86.31,84.18,85.485,2.285,2.75,84829.576774,1283,85.0481,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",80.69,83.4,80.4631,83.2,2,2.46,70644.914346,1117,82.5483,{"date":531,"open":532,"high":533,"low":532,"close":428,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",77.61,81.22,7.2629,9.82,50749.194663,848,80.384,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":461,"volume":545,"transactions":309,"vwap":546},"2026-08-18",76.17,73.93,73.9371,-2.8729,37816.761417,74.7246,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",75.66,77.34,75.59,76.81,1.57,2.09,37982.76692,580,76.8703,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",74.57,76.23,75.24,1.42,1.92,27994.152755,422,75.4439,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",74.87,73.05,73.82,-1.63,-2.16,32297.131585,557,73.755,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",76.87,77,75.31,75.45,0.6677,0.89,82810.10726,805,75.8705,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",75.1,75.4099,74.14,74.7823,0.0923,0.12,54206.214997,483,74.8078,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":317,"volume":607,"transactions":608,"vwap":609},"2026-08-10",74.28,75.08,72.6927,74.69,-0.085,56777.814652,893,74.1855,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",74.02,75.13,73.369,74.775,5.195,7.47,63958.621332,965,74.4621,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",69.64,70.36,68.2838,69.58,0.53,0.77,31999.408412,537,69.6034,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",67.71,69.81,67.6,69.05,4.6,7.14,53740.782272,800,69.1351,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",64,65.5,63.93,64.45,1.38,2.19,40506.087863,654,64.8539,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",62.15,63.07,61.2,1.26,2.04,16037.483028,374,62.0861,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":299,"vwap":672},"2026-07-31",62.5,60.8,61.81,-1.81,-2.85,47042.310746,61.7753,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",62.56,63.7299,61.9412,63.62,2.34,3.82,27850.482293,427,62.8598,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":145,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",61.01,62.67,59.78,61.28,-0.03,24393.940621,602,61.053,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",61.75,62.07,60.6957,61.3,-1.17,-1.87,21654.63136,359,61.396,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",63.16,61.425,62.47,0.16,0.26,33690.775257,453,62.228,{"date":716,"open":717,"high":127,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",62.53,62.01,62.31,-0.1,-0.16,21025.691537,333,62.6107,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",62.34,62.63,61.32,62.41,-1.46,-2.29,21945.456364,373,62.0444,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",63.05,64.996226,63.87,2.27,3.69,26571.64888,467,64.0267,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",60,61.677005,59.6,61.6,2.77,4.71,25575.045903,441,60.8272,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",58.95,59.61,58.56,58.83,-0.46,-0.78,25268.087704,473,58.9566,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",58.92,59.6365,57.99,59.29,0.1372,0.23,28568.973622,510,58.9547,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-16",60.32,58.74,59.1528,-2.1672,-3.53,33198.082257,659,59.1505,{"date":790,"open":729,"high":791,"low":792,"close":729,"change":316,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-15",62,60.36,-0.15,28500.178508,541,61.4121,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":347,"vwap":805},"2026-07-14",62.58,63.42,61.41,0.49,0.8,46365.699363,62.4809,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":815,"vwap":816},"2026-07-13",61.51,61.88,60.48,60.92,-1.833,-2.92,34390.372976,525,61.0137,{"date":818,"open":819,"high":819,"low":668,"close":820,"change":821,"percent_change":126,"volume":822,"transactions":9,"vwap":820},"2026-07-10",63.34,62.753,-0.367,18200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",62.14,63.4,63.12,2.049,3.36,32100,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",62.25,62.525,59.77,61.070999,-2.342,-3.69,45500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",65.95,66.229,62.87,63.413,-2.587,-3.92,29200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",67.12,67.57,65,66,0.352,0.54,31500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",64.8,66.281,64.599,65.648,2.288,3.61,34200,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":802,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-07-01",62.73,65.31,63.36,0.78,26800,{"date":875,"open":876,"high":877,"low":668,"close":844,"change":878,"percent_change":879,"volume":830,"transactions":9,"vwap":844},"2026-06-30",62.71,63.24,0.02,0.03,{"date":881,"open":882,"high":882,"low":791,"close":883,"change":451,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-29",63.73,62.85,-1.98,53600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":326,"volume":892,"transactions":9,"vwap":890},"2026-06-26",63.31,65.23,64.12,1.6,59000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":174,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-25",62.76,63.75,62.080002,62.52,1.63,64100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",61.66,63.161,60.87,61.52,-2.89,-4.49,85300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",64.37,65.53,64.174,64.41,-2.82,-4.19,114900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-22",66.58,67.3,66.050003,67.23,-0.84,-1.23,70900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-18",70.67,72.365,67.56,68.07,-2.03,-2.9,61500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":670,"volume":839,"transactions":9,"vwap":942},"2026-06-17",72.38,74.71,69.85,70.099998,-2.06,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",71.32,72.83,71,72.16,1.55,2.2,25900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",70.65,72,70.081001,70.61,4.17,6.28,56200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",64.82,66.84,64.425,66.44,2.24,3.49,53000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",61.43,64.84,61.385,64.2,3.15,5.16,57700,{"date":981,"open":825,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",63.85,61,61.049999,-3.13,-4.88,57100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",65.66,66.235,62.51,64.18,-1.28,-1.96,83400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",66.35,66.52,65.282,65.46,-0.43,-0.65,41200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",70.92,65.47,65.89,-5.91,-8.23,91300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-04",71.59,72.702,71.12,71.8,1.19,1.69,25300,{"date":1024,"open":1025,"high":1025,"low":1026,"close":958,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":958},"2026-06-03",72.010002,70.27,-2.08,-2.86,36700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":803,"volume":1037,"transactions":9,"vwap":1035},"2026-06-02",72.39,72.77,70.86,72.69,0.58,36500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",72.42,72.607,70.07,72.11,-2.288,-3.08,38300,{"date":1048,"open":956,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-29",74.42,71.9,74.398,2.598,3.62,29100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1019,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1019},"2026-05-28",70,72.455,69,1.038,1.47,25500,{"date":1064,"open":1065,"high":1043,"low":1066,"close":1067,"change":1068,"percent_change":670,"volume":1069,"transactions":9,"vwap":1067},"2026-05-27",71.14,70.66,70.762,-2.078,23200,{"date":1071,"open":1050,"high":1072,"low":1050,"close":219,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":219},"2026-05-26",73.16,2.38,3.38,38700,{"date":1077,"open":948,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",71.014999,69.6,70.46,-1,-1.4,28500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",70.21,72.37,70.125,71.46,0.39,0.55,35600,{"date":1094,"open":1057,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",71.75,69.54,71.07,1.48,2.13,43000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",71.53,69.040001,69.59,-2.62,-3.63,77900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",73.18,73.45,71.55,72.21,-0.29,-0.4,29600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",74.9,71.5,72.5,-5.65,-7.23,129000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":136,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",78.87,78.995,77.010002,78.15,-1.2,48800,{"date":1135,"open":1136,"high":315,"low":1137,"close":1138,"change":1139,"percent_change":167,"volume":1140,"transactions":9,"vwap":1138},"2026-05-13",79.5,78.25,79.35,-0.55,28600,{"date":1142,"open":439,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":775,"volume":1147,"transactions":9,"vwap":1145},"2026-05-12",80.13,76.66,79.9,0.18,50100,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-11",77.5,81.050003,79.72,1.83,2.35,43900,{"date":1157,"open":1158,"high":283,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",75.75,77.89,3.01,4.02,56100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":398,"percent_change":53,"volume":1169,"transactions":9,"vwap":1168},"2026-05-07",77.41,78.6,74.83,74.88,52000,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",73.33,75.99,75.38,4.85,6.88,40400,{"date":1179,"open":1180,"high":1180,"low":941,"close":1181,"change":1036,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",71.18,70.53,0.83,79800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",70.33,71.245,69.82,69.95,-1.3,-1.82,51300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",71.92,72.68,71.155,71.25,-0.71,-0.99,45300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",72.34,72.723,71.45,71.96,1.62,2.3,73400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",71.48,71.81,70.34,-2.31,-3.18,102000,{"date":1220,"open":1221,"high":1222,"low":956,"close":1223,"change":23,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-28",73.91,74.35,72.65,-4.22,149500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",76.51,76.8,75.603,75.85,-1.47,-1.9,137200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":266,"volume":1242,"transactions":9,"vwap":1240},"2026-04-24",76.65,77.87,76.455,77.32,0.922,64300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",77.54,77.62,74.86,76.398,-1.342,-1.73,148900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-22",78.73,77.675,77.74,1.23,1.61,57900,{"date":1261,"open":1262,"high":1263,"low":1228,"close":1228,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1228},"2026-04-21",81.029999,81.24,-5.09,-6.24,68400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":994,"percent_change":1273,"volume":1083,"transactions":9,"vwap":1272},"2026-04-20",81.83,82.029999,80.86,81.6,-1.54,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":297,"volume":1201,"transactions":9,"vwap":1279},"2026-04-17",81.92,84.050003,81.63,82.88,2.59,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":202,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",80.75,81.19,80.205,80.29,-0.41,51500,{"date":1290,"open":447,"high":447,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":900,"transactions":9,"vwap":1292},"2026-04-15",80.22,80.7,-2.05,-2.48,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-14",83.019997,84,82.5,82.75,0.87,1.06,76500,{"date":1305,"open":1306,"high":397,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",81.61,80.885,81.88,-0.68,-0.82,72600,{"date":1313,"open":1314,"high":386,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-10",81.019997,82.56,1.68,2.08,42700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-09",80.92,82.426,80.34,80.88,-0.14,-0.17,68000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1314,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1314},"2026-04-08",82.26,83.74,79.68,2.41,3.07,89600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1182,"volume":1343,"transactions":9,"vwap":1341},"2026-04-07",77.52,78.66,76.364,78.61,0.65,44500,{"date":1345,"open":1346,"high":1166,"low":1347,"close":1348,"change":1349,"percent_change":81,"volume":1350,"transactions":9,"vwap":1348},"2026-04-06",77.82,77.43,77.96,-0.62,48500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1309,"volume":1358,"transactions":9,"vwap":1356},"2026-04-02",75,79.21,73.836,78.58,-0.54,39400,{"date":1360,"open":1347,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-01",80.51,77.335,79.12,3.63,4.81,103200,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",72.099998,75.79,75.49,4.88,6.91,158500,{"date":1376,"open":1095,"high":1377,"low":1378,"close":958,"change":157,"percent_change":1379,"volume":1380,"transactions":9,"vwap":958},"2026-03-30",72.14,69.89,-0.34,83700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",68.23,71.615,70.85,2.58,3.78,83500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-26",68.99,71.3,68.27,-2.88,-4.05,70300,{"date":1398,"open":1114,"high":1399,"low":1400,"close":1401,"change":650,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-25",72.53,70.585,71.15,3.18,72800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":471,"volume":1411,"transactions":9,"vwap":1409},"2026-03-24",67.46,69.742,66.91,68.96,0.33,168700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",66.37,70.25,68.63,1.935,2.9,179600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-20",69.18,69.41,65.72,66.695,-2.255,-3.27,114800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-19",67.050003,69.626,66.78,68.95,-4.26,-5.82,180800,{"date":1439,"open":1353,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-18",75.505,72.91,73.21,-5.11,-6.52,156700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1357,"percent_change":1309,"volume":1452,"transactions":9,"vwap":1451},"2026-03-17",79.28,80.35,77.6,78.32,50400,{"date":1454,"open":272,"high":1455,"low":550,"close":1456,"change":244,"percent_change":1257,"volume":1457,"transactions":9,"vwap":1456},"2026-03-16",80.040001,78.86,88900,{"date":1459,"open":1460,"high":1460,"low":1347,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",81.93,77.9,-4.44,-5.39,71400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1027,"volume":1472,"transactions":9,"vwap":1470},"2026-03-12",83.029999,83.55,81.752,82.34,-1.75,31100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1233,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-11",84.35,84.47,82.316,84.089996,-2.21,35200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":803,"percent_change":265,"volume":1487,"transactions":9,"vwap":1486},"2026-03-10",86.080002,87.51,85.36,85.99,65900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":88,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-09",82.58,85.19,79.739,1.08,82900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-06",82.38,84.97,81.47,84.28,0.539,0.64,68100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",87.089996,82.019997,83.741,-4.129,-4.7,94100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":879,"percent_change":879,"volume":1518,"transactions":9,"vwap":1517},"2026-03-04",89.19,89.36,86.91,87.87,50600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-03",89.64,89.819,85.019997,87.84,-7.49,-7.86,114200,{"date":1529,"open":25,"high":25,"low":1530,"close":1531,"change":1532,"percent_change":387,"volume":1533,"transactions":9,"vwap":1531},"2026-03-02",91.95,95.33,0.19,70700,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",93.73,95.351,95.14,1.75,1.87,40500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-26",91.050003,93.5,89.539,93.39,1.74,1.9,51600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1091,"volume":1558,"transactions":9,"vwap":1556},"2026-02-25",92.12,92.77,91.26,91.65,0.5,66400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":212,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-24",88.18,91.68,87.57,91.15,1.12,75100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1364,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",87.96,90.14,4.2,64700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":478,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":478},"2026-02-20",84.8,86.94,83.232,1.64,1.93,64400,{"date":1582,"open":1331,"high":1583,"low":1584,"close":417,"change":265,"percent_change":1565,"volume":1585,"transactions":9,"vwap":417},"2026-02-19",84.88,82.61,75400,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":515,"volume":1592,"transactions":9,"vwap":1590},"2026-02-18",82.94,84.75,83.93,2.25,35700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-17",81.089996,82.65,79.42,81.68,-3.1,-3.66,92100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1605},"2026-02-13",81.95,84.78,81.040001,5.2,6.53,63200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",84.99,85.71,79.58,-6.46,-7.51,71700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",85.54,86.4,83.5,86.040001,1.8,2.14,81100,{"date":1628,"open":1629,"high":1630,"low":1300,"close":1631,"change":659,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",83,84.53,84.24,1.52,62600,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-09",79.92,83.25,82.98,4.06,5.14,88400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-06",76.79,79.114,78.92,4.28,5.73,145700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1443,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-05",76,78.39,74.64,-6.41,86400,{"date":1658,"open":426,"high":426,"low":1659,"close":1660,"change":1661,"percent_change":856,"volume":1662,"transactions":9,"vwap":1660},"2026-02-04",76.6,79.75,0.43,74600,{"date":1664,"open":1665,"high":1665,"low":261,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",81.38,79.32,3.22,4.23,95900,{"date":1671,"open":1672,"high":304,"low":605,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-02",74.91,76.099998,0.08,0.11,138500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-30",80,81.96,75.62,76.019997,-11.46,-13.1,258400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":785,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-29",92.69,92.72,85.376,87.48,-3.88,182600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1154,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-28",90.26,91.21,88.5,91.010002,2.65,150400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1061,"percent_change":1021,"volume":1707,"transactions":9,"vwap":1705},"2026-01-27",87.76,88.66,84.49,138100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":471,"volume":1715,"transactions":9,"vwap":1713},"2026-01-26",89.32,90.77,87,87.19,0.42,158200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-23",86.38,87.059998,85.355,86.77,1.73,2.03,131200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":430,"volume":1731,"transactions":9,"vwap":1729},"2026-01-22",82.18,86,85.040001,2.86,93300,{"date":1733,"open":1728,"high":1728,"low":1734,"close":1727,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1727},"2026-01-21",81.626,-1.61,-1.92,111200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1741},"2026-01-20",83.17,83.79,82,5.38,6.86,134300,{"date":1747,"open":272,"high":1748,"low":1749,"close":1750,"change":1675,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",78.815,76.593,78.41,0.14,88500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":438,"change":46,"percent_change":1758,"volume":1759,"transactions":9,"vwap":438},"2026-01-15",78.16,79.14,77.3,-0.27,88700,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",80.099998,76.74,78.51,0.31,0.4,72000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":628,"volume":1775,"transactions":9,"vwap":1773},"2026-01-13",78.11,79.103,77.7,78.2,0.6,44700,{"date":1777,"open":1778,"high":438,"low":1779,"close":1450,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1450},"2026-01-12",77.059998,76.12,2.621,3.5,70600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1775,"transactions":9,"vwap":1788},"2026-01-09",74.33,75.47,74,74.979,0.979,1.32,{"date":1792,"open":1793,"high":1787,"low":1794,"close":1787,"change":388,"percent_change":1410,"volume":1795,"transactions":9,"vwap":1787},"2026-01-08",72.080002,71.662,54400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1799},"2026-01-07",72.55,73.76,71.099998,-0.19,-0.26,56500,{"date":1805,"open":956,"high":1806,"low":956,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",73.99,73.95,2.87,4.04,62100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-05",70.77,73,70.368,71.080002,1.76,2.54,95600,{"date":1821,"open":946,"high":946,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-02",67.44,69.32,-0.31,-0.45,61700,{"date":1828,"open":1080,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-31",71.019997,69.5,69.63,-1.12,-1.58,36000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":627,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-30",71.010002,71.76,70.5,70.75,0.75,60500,{"date":1844,"open":1845,"high":946,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-29",71.029999,69.356,70.22,-4.25,-5.71,86200,{"date":1852,"open":1853,"high":239,"low":1854,"close":239,"change":1855,"percent_change":1578,"volume":1856,"transactions":9,"vwap":239},"2025-12-26",74.2,72.867,1.2,35400,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":399,"volume":1862,"transactions":9,"vwap":1859},"2025-12-24",73.27,72.13,-0.44,25700,{"date":1864,"open":1799,"high":1799,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1826,"transactions":9,"vwap":1866},"2025-12-23",72.424,73.71,0.67,0.92,{"date":1870,"open":1871,"high":1872,"low":947,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-22",72.97,74.105,73.040001,2.17,3.06,58900,{"date":1878,"open":1879,"high":1838,"low":1879,"close":1880,"change":1257,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-19",69.57,70.87,1.77,39800,{"date":1884,"open":1830,"high":1885,"low":1886,"close":623,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":623},"2025-12-18",70.299,68.85,-0.141,-0.2,39100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":471,"volume":1897,"transactions":9,"vwap":1895},"2025-12-17",70.29,70.47,68.56,69.781,0.331,47300,{"date":1899,"open":1900,"high":1181,"low":1886,"close":1901,"change":1888,"percent_change":1115,"volume":1902,"transactions":9,"vwap":1901},"2025-12-16",70.37,69.45,34300,{"date":1904,"open":1905,"high":1905,"low":1059,"close":1906,"change":1907,"percent_change":1861,"volume":1092,"transactions":9,"vwap":1906},"2025-12-15",71.28,69.65,-0.305,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1380,"transactions":9,"vwap":1913},"2025-12-12",71.98,72.050003,69.037003,69.955,-0.365,-0.52,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-11",67.98,71.069,67.512,70.32,2.6,3.84,76800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1502,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-10",66.64,68.257,65.64,67.72,0.95,36200,{"date":1934,"open":1935,"high":1936,"low":853,"close":1936,"change":1578,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-09",65.059998,67.080002,2.51,39600,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-08",66.65,65.37,65.44,-0.799,-1.21,39200,{"date":1948,"open":1949,"high":1950,"low":854,"close":1951,"change":1952,"percent_change":1349,"volume":1953,"transactions":9,"vwap":1951},"2025-12-05",67.25,68.17,66.239,-0.411,32500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1941,"change":1342,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1941},"2025-12-04",65.58,66.93,65.55,0.98,57200,{"date":1962,"open":1963,"high":1964,"low":854,"close":854,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":854},"2025-12-03",66.83,67.84,-0.72,-1.08,49800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1273,"volume":1960,"transactions":9,"vwap":1973},"2025-12-02",67.69,67.75,65.099998,66.72,-1.042,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":202,"volume":1982,"transactions":9,"vwap":1980},"2025-12-01",68.58,68.9,67.32,67.762,-0.348,69700,{"date":1984,"open":932,"high":1985,"low":1986,"close":1987,"change":659,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-28",68.13,67.14,68.11,1.88,39700,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-26",64.17,66.89,66.85,2.97,4.65,86100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":387,"volume":1140,"transactions":9,"vwap":2003},"2025-11-25",63.56,64.248,63.155,63.88,0.13,{"date":2006,"open":2007,"high":896,"low":2007,"close":896,"change":1667,"percent_change":2008,"volume":2009,"transactions":9,"vwap":896},"2025-11-24",61.0099983,5.32,66500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-21",59.5,60.98,59.099998,60.53,0.73,1.22,45700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-20",62.84,63.665,59.51,59.8,-3.04,-4.84,79900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2021,"change":802,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2021},"2025-11-19",63.099998,64.53,62.33,0.79,34700,{"date":2036,"open":2037,"high":883,"low":2038,"close":2039,"change":1036,"percent_change":265,"volume":2040,"transactions":9,"vwap":2039},"2025-11-18",61.85,61.27,62.35,43700,{"date":2042,"open":2043,"high":827,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",62.19,61.11,61.77,-0.83,-1.33,50200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":399,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-14",60.85,62.945,59.75,62.6,-0.95,63900,{"date":2058,"open":853,"high":2059,"low":799,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",65.52,63.2,-1.45,-2.24,43300,{"date":2065,"open":717,"high":1972,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-12",62.21,64.65,2.45,3.94,87700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-11",62.65,60.925,62.2,0.22,0.35,46700,{"date":2080,"open":2081,"high":791,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-10",61.38,60.808,61.98,2.91,4.93,73800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2090},"2025-11-07",58.15,59.07,57.35,1.37,2.37,23900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":690,"percent_change":2101,"volume":1133,"transactions":9,"vwap":2100},"2025-11-06",58.0099983,59.073002,57.64,57.7,-0.05,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":1334,"volume":2108,"transactions":9,"vwap":2106},"2025-11-05",56.88,57.85,57.73,1.72,45600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-04",56.85,57.18,55.96,56.0099983,-2.25,-3.86,90100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1288,"transactions":9,"vwap":2123},"2025-11-03",58,58.867,57.56,58.26,-0.04,-0.07,{"date":2127,"open":2128,"high":2129,"low":2100,"close":2130,"change":2131,"percent_change":451,"volume":2132,"transactions":9,"vwap":2130},"2025-10-31",58.98,59.060001,58.3,-0.75,85200,{"date":2134,"open":2135,"high":2090,"low":2136,"close":2137,"change":2138,"percent_change":1700,"volume":1518,"transactions":9,"vwap":2137},"2025-10-30",57.37,57.33,59.049999,1.524,{"date":2140,"open":2141,"high":2128,"low":2142,"close":2143,"change":2144,"percent_change":1888,"volume":1795,"transactions":9,"vwap":2143},"2025-10-29",58.89,57.4,57.526,-0.114,{"date":2146,"open":26,"high":2147,"low":26,"close":2099,"change":2148,"percent_change":2149,"volume":1767,"transactions":9,"vwap":2099},"2025-10-28",57.839,0.81,1.43,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-27",57.31,58.4,55.613,56.83,-2.73,-4.58,209400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1965,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-24",59.31,60.14,59.02,59.56,-1.19,96100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":505,"percent_change":649,"volume":2173,"transactions":9,"vwap":2172},"2025-10-23",61.02,61.55,59.88,60.28,173500,{"date":2175,"open":2176,"high":2171,"low":2111,"close":2177,"change":1765,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-22",56.87,59.46,0.52,215700,{"date":2181,"open":658,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-21",61.23,58.64,59.15,-6.47,-9.86,324400,{"date":2189,"open":2190,"high":854,"low":2191,"close":2192,"change":1817,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",65.29,64.4,65.62,2.76,110200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",67.9,67.99,62.713,63.86,-4.91,-7.14,198800,{"date":2205,"open":2206,"high":2207,"low":1949,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-16",67.66,69.223,68.77,1.97,2.95,94200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-15",65.26,67.059998,66.8,2.4,3.73,61600,{"date":2221,"open":2222,"high":1972,"low":2223,"close":2191,"change":2224,"percent_change":775,"volume":2225,"transactions":9,"vwap":2191},"2025-10-14",63.64,63,0.15,62200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-13",63.14,64.394,63.042999,64.25,2.74,4.45,83600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":808,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":808},"2025-10-10",61.37,61.83,60.797,0.37,0.61,127500,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":670,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-09",64.49,60.5,61.14,-4.45,119000,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-08",64.16,63.35,63.99,1.46,2.33,80900,{"date":2259,"open":2260,"high":2260,"low":2261,"close":717,"change":1832,"percent_change":2262,"volume":2263,"transactions":9,"vwap":717},"2025-10-07",63.94,62.13,-1.76,74200,{"date":2265,"open":657,"high":2266,"low":657,"close":2267,"change":266,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-06",64.39,63.65,1.94,81600,{"date":2271,"open":2272,"high":2273,"low":791,"close":2274,"change":1751,"percent_change":2076,"volume":2275,"transactions":9,"vwap":2274},"2025-10-03",62.8,62.861,62.44,68700,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":764,"volume":2282,"transactions":9,"vwap":2280},"2025-10-02",63.48,60.080002,62.3,-0.49,87800,{"date":2284,"open":675,"high":2285,"low":2039,"close":2286,"change":2033,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-01",63.365,62.79,1.27,68600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":791,"change":73,"percent_change":2294,"volume":2295,"transactions":9,"vwap":791},"2025-09-30",61.040001,62.455,60.75,0.76,73500,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2294,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-29",62.42,61.07,61.53,1.25,65100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2301,"percent_change":2309,"volume":2056,"transactions":9,"vwap":2308},"2025-09-26",59.99,60.845,59.715,60.77,2.1,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1091,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-25",58.97,59.662,58.73,59.52,0.93,44200,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2312,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2312},"2025-09-24",60.73,58.9,-1.77,-2.91,77800,{"date":2326,"open":2327,"high":808,"low":2328,"close":2329,"change":2330,"percent_change":2016,"volume":2331,"transactions":9,"vwap":2329},"2025-09-23",61.080002,60.461,60.74,0.44,107200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1208,"percent_change":2193,"volume":2338,"transactions":9,"vwap":2337},"2025-09-22",59.79,60.519,59.36,60.3,91200,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":1639,"volume":2345,"transactions":9,"vwap":2343},"2025-09-19",56.55,58.81,58.68,2.29,61200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":145,"percent_change":2124,"volume":2352,"transactions":9,"vwap":2351},"2025-09-18",56.35,56.42,55.45,56.39,81500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1287,"percent_change":1965,"volume":2166,"transactions":9,"vwap":2358},"2025-09-17",56.48,57.63,55.27,56.41,{"date":2360,"open":761,"high":761,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-16",56.66,56.82,-1.36,-2.34,93800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1714,"percent_change":2016,"volume":2372,"transactions":9,"vwap":2371},"2025-09-15",57.79,58.34,57.25,58.18,71600,{"date":2374,"open":2153,"high":2153,"low":2375,"close":2376,"change":1801,"percent_change":2377,"volume":1169,"transactions":9,"vwap":2376},"2025-09-12",57.43,57.76,-0.33,{"date":2379,"open":2136,"high":2380,"low":2381,"close":2380,"change":803,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-11",57.95,56.677,1.4,63500,{"date":2385,"open":2104,"high":2386,"low":2387,"close":2388,"change":212,"percent_change":1624,"volume":2389,"transactions":9,"vwap":2388},"2025-09-10",57.309,56.64,57.15,58400,{"date":2391,"open":2392,"high":2091,"low":2393,"close":2394,"change":150,"percent_change":1349,"volume":2395,"transactions":9,"vwap":2394},"2025-09-09",57.19,55.83,56.14,69400,{"date":2397,"open":2398,"high":2362,"low":2399,"close":2400,"change":505,"percent_change":1061,"volume":2401,"transactions":9,"vwap":2400},"2025-09-08",56.63,56,56.49,112600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":494,"volume":2409,"transactions":9,"vwap":2407},"2025-09-05",55.82,56.071999,54.92,55.67,1.3,80300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":95,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",54.48,54.78,53.785,54.37,-0.42,72200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1661,"percent_change":2033,"volume":2424,"transactions":9,"vwap":2423},"2025-09-03",55.040001,55.334,54.36,54.79,115300,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2422,"change":266,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2422},"2025-09-02",54.59,53.02,2.28,177300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":553,"percent_change":87,"volume":2437,"transactions":9,"vwap":2436},"2025-08-29",51.8,53.247,51.707,53.15,70400,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1357,"volume":2444,"transactions":9,"vwap":2442},"2025-08-28",52.15,51.41,51.58,-0.28,49600,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":316,"percent_change":1326,"volume":2450,"transactions":9,"vwap":2449},"2025-08-27",52.049999,51,51.86,65500,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1817,"volume":2457,"transactions":9,"vwap":2455},"2025-08-26",51.28,52.099998,51.95,0.9,53900,{"date":2459,"open":2460,"high":2461,"low":2448,"close":2462,"change":2101,"percent_change":720,"volume":2463,"transactions":9,"vwap":2462},"2025-08-25",51.02,51.47,51.049999,41000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",50.44,51.476,49.92,51.099998,0.66,1.31,53800,{"date":2474,"open":2475,"high":2448,"low":2476,"close":2466,"change":1855,"percent_change":2477,"volume":2389,"transactions":9,"vwap":2466},"2025-08-21",49.28,49.24,2.44,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2476,"change":2482,"percent_change":1333,"volume":2483,"transactions":9,"vwap":2476},"2025-08-20",48.25,49.47,1.161,42100,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-19",49.67,48.049999,48.078999,-1.561,-3.14,76100,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":596,"percent_change":388,"volume":873,"transactions":9,"vwap":2496},"2025-08-18",49.93,49.221,49.64,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-15",49.5,49.763,48.662,49.52,0.28,0.57,31000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2476,"change":1325,"percent_change":2443,"volume":2511,"transactions":9,"vwap":2476},"2025-08-14",49.0099983,49.6,48.976,13100,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2443,"percent_change":2517,"volume":1117,"transactions":9,"vwap":2516},"2025-08-13",50.24,49.36,49.38,-0.56,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":388,"percent_change":802,"volume":2524,"transactions":9,"vwap":2523},"2025-08-12",49.54,49.725,49.041,49.66,54100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2443,"percent_change":2517,"volume":1938,"transactions":9,"vwap":2530},"2025-08-11",48.71,49.597,48,49.42,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1091,"volume":2048,"transactions":9,"vwap":2536},"2025-08-08",49.45,50.12,49.34,49.7,0.272,{"date":2539,"open":2540,"high":2523,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-07",49.16,49.099998,49.428,0.558,1.14,41500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-06",48.31,48.881,48.2,48.87,0.68,1.41,29500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-05",46.79,48.254,48.19,1.49,3.19,84300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1781,"volume":2570,"transactions":9,"vwap":2568},"2025-08-04",45.47,46.8,45.27,46.7,1.58,33900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1182,"percent_change":1540,"volume":2577,"transactions":9,"vwap":2576},"2025-08-01",45.15,45.398,44.62,45.12,55200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":121,"percent_change":1758,"volume":2584,"transactions":9,"vwap":2583},"2025-07-31",44.86,44.95,44.12,44.29,22000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1945,"percent_change":356,"volume":2591,"transactions":9,"vwap":2590},"2025-07-30",45.25,45.588,44.17,44.41,60800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":88,"volume":2599,"transactions":9,"vwap":2597},"2025-07-29",45.23,45.68,45.02,45.62,0.41,21400,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-28",45.66,44.495,45.21,-0.97,-2.1,41700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":628,"volume":2615,"transactions":9,"vwap":2613},"2025-07-25",45.74,46.25,45.53,46.18,0.351,38400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2363,"volume":2623,"transactions":9,"vwap":2621},"2025-07-24",46.049999,46.15,45.32,45.829,-0.631,17500,{"date":2625,"open":2626,"high":2627,"low":2613,"close":2628,"change":2629,"percent_change":95,"volume":2630,"transactions":9,"vwap":2628},"2025-07-23",46.82,46.89,46.46,-0.36,27600,{"date":2632,"open":2610,"high":2633,"low":2634,"close":2626,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2626},"2025-07-22",47.07,45.51,1.33,2.92,51400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":979,"transactions":9,"vwap":2643},"2025-07-21",44.75,45.92,44.55,45.49,1.521,3.46,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1325,"volume":2652,"transactions":9,"vwap":2650},"2025-07-18",44.52,43.955,43.969,-0.061,32700,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":1309,"percent_change":2658,"volume":1046,"transactions":9,"vwap":2657},"2025-07-17",44.26,43.511,44.029999,-1.52,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":345,"volume":2666,"transactions":9,"vwap":2664},"2025-07-16",44.8,45.029999,44.044998,44.71,0.04,32400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":126,"percent_change":994,"volume":2673,"transactions":9,"vwap":2672},"2025-07-15",45.07,45.9,44.042999,44.67,46600,{"date":2675,"open":2676,"high":2611,"low":2587,"close":2587,"change":793,"percent_change":2377,"volume":2677,"transactions":9,"vwap":2587},"2025-07-14",45.35,35900,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":472,"percent_change":2301,"volume":2683,"transactions":9,"vwap":2682},"2025-07-11",44.84,45.664,45.4,39000,{"date":2685,"open":2686,"high":2687,"low":2583,"close":2680,"change":1675,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2680},"2025-07-10",44.89,45.179,0.25,35000,{"date":2691,"open":2589,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":553,"volume":1452,"transactions":9,"vwap":2694},"2025-07-09",44.968,43.86,44.73,0.69,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1479,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-08",46.14,46.47,43.71,44.040001,-4.78,59500,{"date":2705,"open":2567,"high":2706,"low":2707,"close":2611,"change":1766,"percent_change":1301,"volume":2708,"transactions":9,"vwap":2611},"2025-07-07",46.35,44.725,72300,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2712,"change":2713,"percent_change":1301,"volume":2714,"transactions":9,"vwap":2712},"2025-07-03",45.19,45.85,0.397,21700,{"date":2716,"open":2717,"high":2718,"low":2661,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-02",45.18,45.59,45.453,0.377,0.84,44100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2629,"volume":2730,"transactions":9,"vwap":2728},"2025-07-01",45.88,45.95,45.0099983,45.076,-0.164,36300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":1258,"percent_change":742,"volume":1592,"transactions":9,"vwap":2734},"2025-06-30",44,45.24,43.751,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":409,"percent_change":2741,"volume":1960,"transactions":9,"vwap":2740},"2025-06-27",44.32,43.5,43.63,-4.32,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2745,"change":2033,"percent_change":1817,"volume":2746,"transactions":9,"vwap":2745},"2025-06-26",44.78,45.6,18600,{"date":2748,"open":2661,"high":2727,"low":2749,"close":2750,"change":793,"percent_change":2377,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",44.502,44.81,36800,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":335,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-24",45.3,43.752,44.96,-2.26,61100,{"date":2760,"open":2745,"high":2761,"low":2745,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-06-23",46.688,46,0.442,0.97,73200,{"date":2767,"open":2768,"high":2619,"low":2769,"close":2770,"change":2771,"percent_change":1004,"volume":1902,"transactions":9,"vwap":2770},"2025-06-20",45.72,45.257,45.558,-0.297,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1115,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-18",45.94,46.349,45.791,45.855,-0.63,24600,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1325,"volume":2505,"transactions":9,"vwap":2784},"2025-06-17",46.73,45.8,46.145,-0.065,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1966,"volume":2793,"transactions":9,"vwap":2791},"2025-06-16",46.5,46.67,46.09,46.21,-0.505,32800,{"date":2795,"open":2796,"high":2797,"low":2762,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-13",46.78,46.9,46.715,0.845,1.84,83800,{"date":2803,"open":2717,"high":2804,"low":2717,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-12",46.198,45.87,1.44,3.24,56900,{"date":2810,"open":2811,"high":2812,"low":2582,"close":2813,"change":1661,"percent_change":1959,"volume":2714,"transactions":9,"vwap":2813},"2025-06-11",44.31,44.53,44.43,{"date":2815,"open":2580,"high":2816,"low":2817,"close":2733,"change":399,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2733},"2025-06-10",45,43.68,-1.35,30300,{"date":2821,"open":2642,"high":2822,"low":2738,"close":2823,"change":2665,"percent_change":345,"volume":2824,"transactions":9,"vwap":2823},"2025-06-09",44.85,44.6,29400,{"date":2826,"open":2827,"high":2827,"low":2828,"close":2828,"change":1190,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-06",46.24,44.56,-2.83,45900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1502,"volume":2838,"transactions":9,"vwap":2836},"2025-06-05",46.34,47.040001,45.75,45.86,0.29,47800,{"date":2840,"open":2841,"high":2762,"low":2842,"close":2843,"change":1675,"percent_change":388,"volume":2844,"transactions":9,"vwap":2843},"2025-06-04",45.58,45.37,45.57,37300,{"date":2846,"open":2596,"high":2634,"low":2664,"close":2847,"change":596,"percent_change":711,"volume":2034,"transactions":9,"vwap":2847},"2025-06-03",45.46,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":679,"percent_change":2854,"volume":1767,"transactions":9,"vwap":2853},"2025-06-02",44.02,45.71,43.79,45.34,5.44,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":192,"volume":2094,"transactions":9,"vwap":2860},"2025-05-30",42.44,43.035,42.405,43,0.3,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2865,"change":1888,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-29",43.36,42.7,-0.47,22200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1841,"volume":2875,"transactions":9,"vwap":2873},"2025-05-28",42.67,42.978,42.403,42.9,0.32,18500,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":1758,"percent_change":2778,"volume":2881,"transactions":9,"vwap":2880},"2025-05-27",42.36,42.981,42.58,91700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":212,"percent_change":1333,"volume":2888,"transactions":9,"vwap":2887},"2025-05-23",42.69,43.13,42.426,42.85,41300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2281,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-22",42.0099983,42.23,41.507,41.84,-1.16,32600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2544,"percent_change":752,"volume":2903,"transactions":9,"vwap":2902},"2025-05-21",41.41,42.42,41.3,42.33,95400,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2907,"change":2471,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-20",39.8,41.19,3.28,22300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":211,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-19",39.84,39.95,39.394,39.88,1.89,40600,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":793,"volume":1882,"transactions":9,"vwap":2923},"2025-05-16",38.34,39.17,38.27,39.14,-0.06,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-15",38.49,39.202,38.317,39.2,0.85,2.22,33700,{"date":2935,"open":2936,"high":2936,"low":177,"close":2937,"change":450,"percent_change":2938,"volume":1550,"transactions":9,"vwap":2937},"2025-05-14",39,38.35,-2.66,{"date":2940,"open":2941,"high":2941,"low":2942,"close":2943,"change":2665,"percent_change":2944,"volume":1350,"transactions":9,"vwap":2943},"2025-05-13",39.68,39.056,39.4,0.1,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-12",41.2,39.168,39.36,-3.6,-8.38,125200,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":2958,"percent_change":2807,"volume":2959,"transactions":9,"vwap":2957},"2025-05-09",41.85,42.98,42.96,1.35,30800,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":450,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-08",42.34,42.48,41.49,41.61,-2.46,72900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1116,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-07",42.52,42.952,42.151,42.66,-0.93,65200,{"date":2977,"open":2978,"high":2979,"low":2978,"close":2979,"change":660,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-06",41.69,43.060001,4.97,65000,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1257,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-05",41.16,41.25,40.38,41.02,3.09,121000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":720,"percent_change":162,"volume":2996,"transactions":9,"vwap":2995},"2025-05-02",40.11,40.3,39.47,39.79,81700,{"date":2998,"open":2999,"high":2999,"low":3000,"close":3001,"change":136,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-01",40.5,39.52,39.89,-3.65,105300,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3007,"change":3008,"percent_change":1565,"volume":1133,"transactions":9,"vwap":3007},"2025-04-30",40.4,41.4,0.46,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":763,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-04-29",41.17,41.36,40.751,40.94,-1.11,27500,{"date":3018,"open":2984,"high":3019,"low":3020,"close":3007,"change":3021,"percent_change":2224,"volume":3022,"transactions":9,"vwap":3007},"2025-04-28",41.59,40.582,0.06,64200,{"date":181,"open":3024,"high":3025,"low":3026,"close":3027,"change":1091,"percent_change":2958,"volume":2463,"transactions":9,"vwap":3027},40.79,41.44,40.18,41.34]