[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SII":3,"homepage-market-summary":34,"stock-historical-SII":178},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"SII","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sprott Inc.","NYSE",null,"Common Stock","Sprott Inc is an alternative asset manager. The company has four reportable segments: Exchange Listed Products, which derives key revenue, and includes management services to the company's closed-end physical trusts and exchange-traded funds, both of which are actively traded on public securities exchanges; Managed equities segment provides asset management and sub-advisory services to the company's branded funds, fixed-term LPs and managed accounts; Private strategies which provide lending and streaming activities through limited partnership vehicles; and the Corporate segment which provides capital, balance sheet management and enterprise shared services to the company's subsidiaries. Geographically, it derives key revenue from Canada, followed by the United States.","131",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},1.389,1.6,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},115.19,114.35,115.65,113.4414,115.32,-0.13,-0.11,67182.421554,5291,114.6525,169.63,78.79,195884.08554063347,40.1,4184,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":29,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":19,"start_date":187,"end_date":5},50.56,193013,70449805.470699,118.99,"2025-04-28",[189,190,199,210,219,229,240,251,262,273,283,294,304,314,325,336,347,358,368,378,389,400,411,422,433,444,455,465,475,485,496,507,518,529,540,551,562,573,584,594,604,615,625,636,647,658,668,678,689,699,710,721,731,741,751,761,772,783,793,799,808,817,826,834,843,851,860,868,877,885,894,903,912,921,930,939,947,955,964,972,980,989,997,1005,1014,1021,1028,1036,1045,1052,1061,1070,1078,1087,1096,1104,1113,1120,1128,1136,1145,1154,1162,1169,1178,1186,1194,1203,1211,1218,1226,1234,1243,1250,1258,1266,1272,1280,1289,1298,1307,1315,1324,1333,1339,1347,1355,1364,1373,1381,1388,1396,1405,1414,1421,1429,1438,1447,1455,1464,1472,1480,1488,1495,1504,1513,1521,1529,1536,1545,1553,1561,1570,1579,1588,1597,1606,1615,1624,1633,1640,1649,1655,1663,1670,1678,1685,1694,1702,1710,1718,1727,1735,1742,1750,1757,1765,1771,1778,1786,1793,1802,1809,1817,1823,1832,1841,1850,1858,1865,1872,1877,1883,1892,1900,1908,1916,1922,1930,1938,1946,1953,1960,1968,1977,1985,1992,2000,2007,2013,2019,2027,2036,2043,2050,2058,2066,2074,2080,2087,2094,2102,2110,2117,2126,2134,2141,2148,2156,2163,2171,2179,2187,2194,2201,2209,2218,2226,2231,2239,2248,2256,2265,2274,2282,2291,2299,2307,2314,2321,2329,2336,2345,2352,2360,2367,2375,2383,2391,2399,2408,2414,2422,2430,2438,2446,2453,2460,2467,2473,2481,2485,2493,2500,2508,2516,2523,2530,2537,2546,2553,2561,2568,2575,2581,2589,2596,2603,2609,2616,2622,2629,2637,2644,2651,2658,2665,2671,2676,2684,2690,2696,2705,2713,2720,2726,2733,2738,2746,2754,2760,2769,2776,2784,2791,2798,2804,2811,2819,2824,2832,2838,2844,2852,2861,2868,2875,2881,2888,2896,2903,2907,2916,2923,2929,2935,2941,2946,2951,2958,2964,2973,2980,2988,2996,3002,3010,3017,3024,3030,3038,3047,3054,3060,3068,3076,3083,3090,3095,3104,3109,3115,3123,3130,3136],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":191,"open":192,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-07",116.55,113.855,-4.09,-3.43,91438.493778,4507,115.1265,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",116.89,120.7025,115.72,119.41,3.65,3.15,161266.96958,6661,119.188,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":42,"volume":216,"transactions":217,"vwap":218},"2026-10-05",117,114.035,115.76,-0.55,95759.396214,4322,115.2923,{"date":220,"open":212,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",117.2,113.9101,116.31,0.64,0.55,145505.008932,6339,115.652,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",119.25,119.96,115.62,115.67,-3.71,-3.11,162002.475727,5803,116.9244,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",121.32,121.83,119.11,119.38,-0.87,-0.72,69317.520625,3627,119.9621,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",120.56,120.99,118.1279,120.25,-0.1,-0.08,81813.242251,4509,120.0331,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",120.31,122.47,118.24,120.35,-3.99,-3.21,114102.182248,4140,120.4088,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":56,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",124.88,125.15,123.7401,124.34,0.08,69618.076046,3564,124.3332,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",124.75,125.8699,121.925,124.24,-1.1,-0.88,157554.955008,5675,123.9554,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",129.22,124.21,125.34,-6.22,-4.73,147142.220406,5277,125.8522,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",127.43,133.12,131.56,3.56,2.78,123612.228753,4800,131.2003,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",128.8,129.155,125.67,128,0.22,0.17,93743.310464,3730,127.7684,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",126.81,128.31,125.3,127.78,2.54,2.03,80396.994347,3958,127.2461,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",127.35,128.07,125.01,125.24,1.16,0.93,72116.247951,3570,125.617,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",128.65,129.685,122.08,124.08,-2.84,-2.24,102540.753221,4565,125.5804,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",131.64,124.796,126.92,-4.76,-3.61,103853.049428,5078,127.2609,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",130.09,131.68,124.77,-1.37,-1.03,173350.817297,6179,129.682,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",130.08,134.4725,127.01,133.05,6.71,5.31,250802.542207,7941,131.8339,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",126.71,128.88,123.26,126.34,-3.58,-2.76,125462.152335,4818,126.6732,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",129.51,131.8273,129.195,129.92,1.54,1.2,97289.502703,4311,130.4825,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-08",129.7,132.95,128.08,128.38,-1.12,-0.86,96241.582813,4192,130.0913,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-04",128.1,129.965,126.68,129.5,-1.46,-1.11,106392.893238,4752,129.0167,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",130.7,131.49,128.93,130.96,3.13,2.45,116009.276877,5520,129.9991,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",129.61,131.16,127.58,127.83,0.76,0.6,139189.929337,11502,129.0427,{"date":456,"open":328,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",131.38,126.595,127.07,-4.78,-3.63,159019.751066,7475,128.18,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":289,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-31",133.15,133.32,129.69,131.85,-0.83,144826.911285,11328,131.5694,{"date":476,"open":477,"high":478,"low":479,"close":414,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",137.32,139.06,132.11,-3.41,-2.5,127238.594112,5186,134.1304,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",136.29,138.86,135.95,136.36,-0.51,-0.37,131909.152595,4274,137.0401,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",136.06,139.33,134.72,136.87,-0.8,-0.58,159404.339019,5311,136.6524,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",133.57,139.48,133.52,137.67,2.21,1.63,207036.528149,6252,137.6236,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",132.03,135.665,130.5419,135.46,3.12,2.36,380986.58378,8359,134.6562,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-21",130.29,133.06,129.285,132.34,5.78,4.57,322538.001618,8750,131.2252,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-20",120.51,126.75,119.87,126.56,5.72,4.73,302496.172288,6754,125.055,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-19",121.49,123.95,120.44,120.84,3.24,2.76,172804.178895,5995,121.9051,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-18",120,121.68,116.185,117.6,-4.33,-3.55,104754.17513,4097,117.7576,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-17",116.91,122.165,116.08,121.93,5.16,4.42,286598.917194,6080,120.2329,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":471,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-14",118.34,120.37,115.79,116.77,-0.71,160306.053208,4922,117.3231,{"date":595,"open":596,"high":597,"low":598,"close":567,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-13",116.98,118.92,115.91,-0.14,-0.12,112332.001596,3201,117.1988,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-12",125.09,125.32,116.555,117.74,-4.86,-3.96,209315.095519,5883,118.517,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-11",114.95,124.19,122.6,7.11,6.16,284796.231481,6236,121.0702,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-10",117.38,118.3011,115.33,115.49,-2.39,-2.03,197171.696507,4748,116.5671,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-07",116.19,118.75,114.64,117.88,5.57,4.96,230575.593747,5086,116.5398,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-06",116.52,119.0827,110.59,112.31,-3.33,-2.88,231144.741396,5663,112.2631,{"date":659,"open":660,"high":638,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-05",105,101,115.64,10.89,10.4,533291.546467,11814,113.0809,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":145,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-04",106.65,108.42,103.875,104.75,0.66,214283.057979,6165,105.2351,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-08-03",101.86,104.181,101.65,104.06,1.05,1.02,212280.136247,5018,103.2596,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":195,"volume":696,"transactions":697,"vwap":698},"2026-07-31",106.66,106.96,102.6,103.01,-3.66,115417.735937,3698,103.8573,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-30",105.77,107.13,105.2,106.67,2.69,2.59,73187.191154,3120,106.172,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-29",105.3,106.715,103.085,103.98,-1.85,-1.75,157022.716253,4066,104.5081,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":93,"volume":728,"transactions":729,"vwap":730},"2026-07-28",103.37,106.06,101.93,105.83,1.17,100630.288195,3383,104.543,{"date":732,"open":683,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-27",104.815,101.94,104.66,1.82,1.77,103215.129787,3079,103.6688,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":99,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-24",104.74,105.42,102.49,102.84,-2.66,116718.658335,3656,103.4523,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":654,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-23",106.21,107.4,104.45,105.65,-2.65,111242.200062,4190,105.5758,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-22",109.96,111.3999,108.02,108.53,-1.04,-0.95,129929.077795,4267,109.0578,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-21",107.16,110.119,106.12,109.57,4.65,4.43,198583.419897,4336,109.0517,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-20",107.05,104.12,104.92,0.78,0.75,65845.350666,3114,104.7944,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":116,"percent_change":492,"volume":798,"transactions":9,"vwap":797},"2026-07-17",106.29,102.080002,104.14,126000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-16",105.099998,106.099998,103.35,104.53,-2.78,-2.59,167200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-15",106.54,108.21,105.71,107.31,1.26,1.19,161600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-14",106.74,109.69,105.18,106.050003,2.08,2,108800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":268,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-13",106.75,107.18,102.14,103.97,-3.7,181900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-10",109.74,110.21,107.71,107.96,-1.78,-1.62,173500,{"date":844,"open":845,"high":846,"low":847,"close":836,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":836},"2026-07-09",112.86,114.080002,109.11,-1.33,-1.2,188300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-08",110.99,112.53,108.93,111.07,-1.89,-1.67,389000,{"date":861,"open":862,"high":609,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",117.55,112.050003,112.96,-5.59,-4.72,303400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",116.64,119.099998,116.23,118.55,3.57,3.1,161500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":824,"volume":884,"transactions":9,"vwap":882},"2026-07-02",115.56,120.13,113.31,114.98,2.25,170800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-07-01",113.2,116.59,112.36,112.73,0.38,0.34,160300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-30",113.87,114.48,111.5,112.35,-0.29,-0.26,222200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-29",113.21,114.8,108.97,112.64,0.5,0.45,228100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-26",106.14,113.32,106.029999,112.14,7.07,6.73,247600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-25",107.81,108.71,104.61,105.07,-1.57,-1.47,220100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-24",111.2,113.53,103.64,106.64,-6.89,-6.07,284400,{"date":940,"open":941,"high":942,"low":943,"close":933,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":933},"2026-06-23",113.55,115.28,112.9,-4.55,-3.85,172200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":195,"volume":954,"transactions":9,"vwap":952},"2026-06-22",116.17,119.23,116.019997,118.080002,-4.19,165700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-18",131,131.99001,121.07,122.27,-6.42,-4.99,143400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":428,"volume":971,"transactions":9,"vwap":969},"2026-06-17",129.16,137.77,128.64999,128.69,-1.91,303900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":883,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-16",129.85001,132.49001,129.48,130.60001,1.75,162300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-15",127.59,134.2,126.52,128.35001,9.55,8.04,258400,{"date":990,"open":991,"high":992,"low":598,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-12",116.87,119.73,118.8,3.04,2.63,116700,{"date":998,"open":999,"high":1000,"low":1001,"close":214,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":214},"2026-06-11",113.78,116.56,111.73,2.95,2.62,257900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-10",116.050003,118,112.29,112.81,-5.27,-4.46,218900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":952,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":952},"2026-06-09",122.85,114.28,-2.9,-2.4,218400,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":928,"volume":1027,"transactions":9,"vwap":1025},"2026-06-08",125.029999,120.39,120.98,-1.81,112800,{"date":1029,"open":1030,"high":319,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",127.010002,122.11,122.79,-7.03,-5.42,123700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",129.42,131.47,129.14,129.82001,1.78,1.39,173000,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-06-03",130.21001,128.039993,-5.29,-3.97,109200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",133.32001,135.050003,130.74001,133.33,0.86,0.65,97800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-06-01",128.14,135.60001,128.0099945,132.47,1.46,1.11,262300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":994,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-29",128.7,132.57001,127.81,131.0099945,2.38,208000,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-28",125.7,130.87,123.16,127.97,0.25,0.2,189600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-27",126.86,128.60001,124.58,127.72,-0.28,-0.22,150300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":319,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":319},"2026-05-26",127.76,129.91,125.6,3.08,2.47,125200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-22",125.77,127.28,123.81,124.92,-1.22,-0.97,117700,{"date":1114,"open":1115,"high":1116,"low":1032,"close":1117,"change":374,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-21",125.48,127.22,126.14,-0.81,136900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":331,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-20",126.41,129.34,125.080002,127.17,2.04,147800,{"date":1129,"open":319,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",128.73,122.98,124.63,-4.6,-3.56,326100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",129,131.44,126.5,129.23,0.19,0.15,161000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-15",131.67999,132.45,127.84,129.039993,-7.17,-5.26,273000,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-14",142.66,136.080002,136.21001,-6.45,-4.52,160700,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1156,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1156},"2026-05-13",146.50999,141.38,-3.26,-2.23,96000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",141.57001,146.72,139.61,145.92,2.09,1.45,181300,{"date":1179,"open":1180,"high":1181,"low":499,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",141.16,144.36,143.83,3.02,2.14,133000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-08",144.92999,140.38,140.81,-1.55,-1.09,124000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-07",154.36,155.75,142.25999,142.36,-9.94,-6.53,205000,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-06",134.64999,153.17,152.3,25.53,20.14,442400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":86,"volume":1217,"transactions":9,"vwap":1215},"2026-05-05",132.27,133.19,126.77,-3.84,140900,{"date":1219,"open":1220,"high":1221,"low":1038,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-05-04",130.080002,133.5,130.61,-0.52,-0.4,196000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":155,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-05-01",129.55,132.050003,128.82001,131.13,0.56,179100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-30",129.41,132.25999,128.56,130.39999,4.4,3.49,246000,{"date":1244,"open":1140,"high":1245,"low":276,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",127.45,126,-1.9,-1.49,190800,{"date":1251,"open":1252,"high":1130,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-28",128.11,124.23,127.9,-1.98,-1.52,147500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1118,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-27",129.75999,130.64999,127.74,129.88,-0.62,167700,{"date":1267,"open":1268,"high":1269,"low":416,"close":1270,"change":1058,"percent_change":674,"volume":1271,"transactions":9,"vwap":1270},"2026-04-24",130.96001,131.86,130.69,145400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":354,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-23",130.2,132.020004,127.88,129.83,-1.7,329500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-22",133.0099945,135.17,130.27,132.070007,1.66,1.27,236000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-21",144.92,145.95,129.99001,130.41,-14.62,-10.08,448600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-20",147.84,148.74001,141.46001,145.029999,-3.37,-2.27,230800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1126,"volume":1314,"transactions":9,"vwap":1312},"2026-04-17",147.56,150.73,147.3,148.39999,2.96,148100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-16",146.22,147.99001,144.57001,145.44,0.77,0.53,89100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-15",148.2,151,144.25,144.67,-5.07,-3.39,163400,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1101,"percent_change":1338,"volume":1004,"transactions":9,"vwap":1337},"2026-04-14",147.13,150.69,149.74001,2.1,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-13",141.60001,148.24001,146.66,2.67,1.85,127100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1223,"volume":1354,"transactions":9,"vwap":1352},"2026-04-10",145.35001,147.2,143.17999,143.99001,-0.75,125900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-09",144,147.050003,143,144.74001,0.7,0.49,183000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",147.58,149.46001,142.72,144.039993,4.19,3,206400,{"date":1374,"open":1357,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",145.24001,138.33,139.85001,-5.05,-3.49,192200,{"date":1382,"open":1190,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1185,"transactions":9,"vwap":1385},"2026-04-06",146.42,140.47,144.89999,4.09,2.9,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1190,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1190},"2026-04-02",142.62,145.66,139.49001,-5.96,-4.06,220200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-04-01",146.12,150.60001,145.92999,146.77,3.87,2.71,280800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-31",135.84,143.28,135.3,142.89999,8.95,6.68,182500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":49,"percent_change":374,"volume":1420,"transactions":9,"vwap":1419},"2026-03-30",137.39999,138.99001,132.3,133.95,180400,{"date":1422,"open":1423,"high":512,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-27",132.28,131.57001,135.34,2.24,1.68,146900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",136.020004,139.070007,132.91,133.10001,-6.24,-4.48,174300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-25",141.28,143.5,138.49001,139.34,2.15,1.57,188600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":145,"volume":1454,"transactions":9,"vwap":1452},"2026-03-24",135.46001,138.17999,133.96001,137.19,0.94,131000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-23",134.33,140.86,133.64999,136.25,1.88,1.4,218000,{"date":1465,"open":1466,"high":1467,"low":957,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-20",136.42,139.5,134.37,-2.41,-1.76,434100,{"date":1473,"open":1474,"high":1377,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-19",139.11,133.50999,136.78,-8.55,-5.88,358600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":300,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-18",147.25,149.5,145.2,145.33,-3.15,195600,{"date":1489,"open":1490,"high":1207,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-17",146.97,150.059998,3.63,2.48,127400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-16",149.96001,151.97,145.17999,146.42999,-1.24,-0.84,288600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-13",157.58,160.95,147.24001,147.67,-9.05,-5.77,348500,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-12",163.35001,156.59,156.72,-7.82,-4.75,250900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":417,"volume":1528,"transactions":9,"vwap":1526},"2026-03-11",165.50999,169.35001,161.44,164.53999,-1.86,187100,{"date":1530,"open":1531,"high":29,"low":1532,"close":1533,"change":1534,"percent_change":331,"volume":1535,"transactions":9,"vwap":1533},"2026-03-10",163.28,163.059998,166.39999,4.12,239700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",157.92999,163.86,153.53999,162.28,2.17,1.36,202000,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-06",159.71001,165.080002,160.11,0.48,0.3,210600,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-05",164.050003,154.029999,159.63,-5.91,-3.57,228400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-04",160.58,166.53,160.039993,165.53999,6.26,3.93,260600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-03",157.39,160.57001,150.58,159.28,-5.82,-3.53,255400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-03-02",159.97,166.89,156.52,165.10001,3.01,1.86,211100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-27",164.33,167.47,160.23,162.089996,-2.69,-1.63,270000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-26",160.41,164.78999,158.11,164.78,2.52,1.55,203800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-25",159.35001,163.72,157.98,162.25999,5.33,3.4,246900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-24",150,158.67,148.38,156.92999,5.09,3.35,277000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-23",145,153.55,144.89,151.84,7.86,5.46,466700,{"date":1634,"open":1635,"high":1181,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-20",132.42999,143.98,13.19,10.08,495100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-19",122.5,131.46001,120.48,130.78999,6.8,5.48,276200,{"date":1650,"open":243,"high":1651,"low":243,"close":1652,"change":706,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-18",125.12,123.99,2.13,166200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":840,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-17",119.86,123.099998,117.9,121.4,-1.45,209600,{"date":1664,"open":564,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1363,"transactions":9,"vwap":1667},"2026-02-13",125.050003,118.93,123.18,4.91,4.15,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1379,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-12",122,123.15,117.07,118.27,-2.87,217500,{"date":1679,"open":329,"high":329,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",118.16,121.76,-0.21,-0.17,189100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-10",122.36,123.07,120.68,121.97,-0.69,-0.56,188700,{"date":1695,"open":1696,"high":1697,"low":186,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-09",120.21,123.54,122.66,3.79,3.19,163000,{"date":1703,"open":1704,"high":1705,"low":862,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-06",118.15,120.2,118.87,4.36,3.81,151500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":832,"volume":1717,"transactions":9,"vwap":1715},"2026-02-05",116.089996,118.42,114.44,114.51,-4.4,314700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-02-04",122.94,123.27,114.62,118.91,-4.97,-4.01,330100,{"date":1728,"open":1729,"high":1730,"low":1024,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-03",124.099998,125.71,123.88,3.28,2.72,283500,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1278,"volume":1741,"transactions":9,"vwap":1739},"2026-02-02",116.45,124.61,120.6,-2.08,495700,{"date":1743,"open":1744,"high":1261,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-30",127.48,122.2,122.68,-7.79,-5.97,566800,{"date":1751,"open":1440,"high":1359,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-29",130.28,130.47,-10.11,-7.19,666400,{"date":1758,"open":1759,"high":1458,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-28",135,133.44,140.58,7.41,5.56,265100,{"date":1766,"open":1767,"high":1768,"low":1138,"close":1769,"change":1111,"percent_change":247,"volume":1770,"transactions":9,"vwap":1769},"2026-01-27",134.020004,134.88,133.17,274800,{"date":1772,"open":1773,"high":1774,"low":1039,"close":1775,"change":1776,"percent_change":1427,"volume":1777,"transactions":9,"vwap":1775},"2026-01-26",136.46001,137.2,134.14,2.22,486900,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-23",128.55,132.56,131.92,4.33,3.39,348100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":982,"change":674,"percent_change":1791,"volume":1792,"transactions":9,"vwap":982},"2026-01-22",126.95,130.8,126.59,0.52,298500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-21",123.040001,127,122.41,126.93,3.62,2.94,394400,{"date":1803,"open":565,"high":1804,"low":1723,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-20",123.63,123.31,6.43,5.5,408000,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-16",114.9,119.5,116.88,1.69,1.47,218200,{"date":1818,"open":156,"high":19,"low":1819,"close":19,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":19},"2026-01-15",111.62,2.44,2.16,234600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-14",109.31,112.85,108.36,112.75,4.13,3.8,213000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-13",108.2,109.029999,106.22,108.62,1.06,0.99,152500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-12",107.12,109.26,106.26,107.56,1.97,1.87,182100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":883,"volume":1857,"transactions":9,"vwap":1855},"2026-01-09",104.24,105.76,103.29,105.59,2.32,146600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1502,"percent_change":1118,"volume":1864,"transactions":9,"vwap":1863},"2026-01-08",103.72,104.95,101.27,103.27,152900,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1676,"volume":1871,"transactions":9,"vwap":1869},"2026-01-07",105.87,103.86,104.11,-3.08,168400,{"date":1873,"open":704,"high":1846,"low":1874,"close":1875,"change":814,"percent_change":815,"volume":1876,"transactions":9,"vwap":1875},"2026-01-06",105.93,107.19,155700,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1874,"change":1881,"percent_change":1882,"volume":1693,"transactions":9,"vwap":1874},"2026-01-05",101.4,106.59,4.7,4.64,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",98.77,101.62,97.85,101.23,3.31,3.38,117800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":491,"volume":1899,"transactions":9,"vwap":1897},"2025-12-31",98.55,98.64,97.75,97.92,-0.5,88300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":590,"volume":1907,"transactions":9,"vwap":1905},"2025-12-30",100.39,100.81,98.010002,98.42,-0.7,152100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":167,"volume":1915,"transactions":9,"vwap":1913},"2025-12-29",99.11,100.44,97.36,99.12,-1.35,266700,{"date":1917,"open":1918,"high":1862,"low":1919,"close":1920,"change":320,"percent_change":320,"volume":1921,"transactions":9,"vwap":1920},"2025-12-26",100.86,98.74,100.47,129100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":768,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-24",101.19,101.21,99.4,100.25,-0.94,104500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-23",100.72,101.99,99.57,101.2,1.13,175600,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-22",97.33,102.3,100.07,3.36,3.47,295900,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":995,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-19",93.72,96.98,96.71,2.8,241000,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1586,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-12-18",92,95.8,94.080002,2.02,111500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-17",96.61,91.94,92.22,-3.25,-3.4,143700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-16",95,96.96,94.019997,95.47,1.09,1.15,173600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1095,"transactions":9,"vwap":1982},"2025-12-15",94.56,95.7,93.63,94.38,0.58,0.62,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1898,"percent_change":1991,"volume":1544,"transactions":9,"vwap":1990},"2025-12-12",95.019997,96.080002,92.58,93.8,-0.53,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-11",92.4,94.91,94.3,1.53,1.65,148700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":757,"percent_change":805,"volume":2006,"transactions":9,"vwap":2005},"2025-12-10",95.099998,95.65,90.7,92.77,207500,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1313,"percent_change":2012,"volume":1929,"transactions":9,"vwap":2011},"2025-12-09",92.029999,95.74,95.42,3.2,{"date":2014,"open":1955,"high":2015,"low":2016,"close":2017,"change":121,"percent_change":892,"volume":2018,"transactions":9,"vwap":2017},"2025-12-08",93.54,91.83,92.46,86000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":788,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-05",91.63,93.089996,90.79,92.15,0.85,114000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-04",89.89,92.13,89.87,91.37,0.61,0.67,70900,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1287,"volume":2042,"transactions":9,"vwap":2040},"2025-12-03",89.61,91.84,90.76,1.14,80400,{"date":2044,"open":2031,"high":2045,"low":2046,"close":2047,"change":172,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-02",90.16,88.15,89.62,0.13,116300,{"date":2051,"open":2030,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-12-01",92.14,89.39,89.5,-2.09,-2.28,182000,{"date":2059,"open":2060,"high":2061,"low":2040,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-28",91,92.39,91.59,1.37,1.52,99600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1733,"volume":2073,"transactions":9,"vwap":2071},"2025-11-26",88.5,91.38,88,90.22,2.39,131900,{"date":2075,"open":2076,"high":2046,"low":2077,"close":2078,"change":1058,"percent_change":1839,"volume":2079,"transactions":9,"vwap":2078},"2025-11-25",86.72,85.89,87.83,190000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2085,"percent_change":2086,"volume":2079,"transactions":9,"vwap":2084},"2025-11-24",81.5,87.38,86.97,5.66,6.96,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":49,"percent_change":2093,"volume":988,"transactions":9,"vwap":2092},"2025-11-21",82.42,83.5,80.53,81.31,-1.68,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-20",87.33,87.64,82.7,-3.59,-4.16,130500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":963,"transactions":9,"vwap":2107},"2025-11-19",86.99,88.65,86.050003,86.29,-0.27,-0.31,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":407,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-18",85.019997,87.6,86.56,1.41,182600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-17",87.91,88.19,85.050003,85.36,-2.8,-3.18,169700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1991,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-14",86.41,89.040001,86.24,88.16,-0.6,139200,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":235,"volume":2140,"transactions":9,"vwap":2138},"2025-11-13",92.36,88.23,88.69,-3.42,162800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":768,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-12",93.27,94.83,92.11,-1.02,160800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1314,"transactions":9,"vwap":2153},"2025-11-11",92.62,93.36,90.13,93.059998,0.24,0.26,{"date":2157,"open":2158,"high":2143,"low":2159,"close":2160,"change":2161,"percent_change":1371,"volume":2162,"transactions":9,"vwap":2160},"2025-11-10",91.82,91.28,92.82,2.7,196800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":620,"volume":2170,"transactions":9,"vwap":2168},"2025-11-07",84.64,90.46,84.080002,90.12,5.98,350800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1142,"volume":2178,"transactions":9,"vwap":2176},"2025-11-06",84.63,86.43,83.7,84.14,0.16,219000,{"date":2180,"open":2181,"high":2182,"low":30,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-05",81.2,85.19,83.98,2.05,2.5,185200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1085,"percent_change":2154,"volume":2193,"transactions":9,"vwap":2192},"2025-11-04",81.75,82.4,79.94,81.93,190900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1094,"percent_change":2108,"volume":2200,"transactions":9,"vwap":2199},"2025-11-03",81.85,82.31,81.26,81.73,132100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1143,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-31",81.36,82.33,81.23,81.95,0.18,95700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-30",81.74,83.010002,79.83,81.8,-0.44,-0.54,92100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1321,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-29",82.67,83.77,81.41,82.24,0.95,168600,{"date":2227,"open":30,"high":2098,"low":30,"close":2228,"change":2229,"percent_change":1821,"volume":2230,"transactions":9,"vwap":2228},"2025-10-28",81.47,1.72,179600,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-27",81.7,79.36,79.75,-2.45,-2.98,263100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-24",81.6,82.44,81.55,82.2,0.79,0.97,76300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2222,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2222},"2025-10-23",82.099998,82.47,81.13,0.29,0.36,131200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-22",81.77,83.2,80.12,81.12,-1.27,-1.54,185300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-21",83.51,83.52,80.010002,82.39,-3.34,-3.9,282300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1838,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-20",85.12,86.51,84.89,85.73,1.25,221100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-17",87.76,88.31,84.23,84.67,-3.69,-4.18,322900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1550,"volume":2298,"transactions":9,"vwap":2296},"2025-10-16",88.59,89.48,87.15,88.36,0.42,172400,{"date":2300,"open":2107,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-15",89.050003,86.089996,87.94,2.43,2.84,191100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":737,"percent_change":126,"volume":2313,"transactions":9,"vwap":2312},"2025-10-14",83.29,86.66,82.78,85.51,166100,{"date":2315,"open":2316,"high":2317,"low":2259,"close":2318,"change":2319,"percent_change":2280,"volume":2320,"transactions":9,"vwap":2318},"2025-10-13",84.07,85,83.74,1.03,126500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":258,"volume":2328,"transactions":9,"vwap":2326},"2025-10-10",82.8,84.29,82.5,82.71,-0.07,167900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2311,"change":1511,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2311},"2025-10-09",88.63,89,82.26,-6.52,354900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-08",88.089996,89.58,87.79,88.55,1.56,1.79,196300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2104,"change":224,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2104},"2025-10-07",86.62,87.14,85.78,0.74,128100,{"date":2353,"open":2276,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-06",87.28,84.86,86.35,2.2,2.61,190700,{"date":2361,"open":2362,"high":2165,"low":2363,"close":2364,"change":2365,"percent_change":180,"volume":2366,"transactions":9,"vwap":2364},"2025-10-03",83.56,82.96,84.15,0.83,121800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":815,"volume":2374,"transactions":9,"vwap":2372},"2025-10-02",82.32,83.49,81.49,83.32,0.98,115900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2146,"volume":2382,"transactions":9,"vwap":2380},"2025-10-01",83.099998,83.75,82.22,82.34,-0.85,152600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":150,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-30",82.89,83.55,81.86,83.19,-0.23,238400,{"date":2392,"open":2393,"high":2394,"low":2242,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-29",82.55,83.82,83.38,1.62,1.98,191000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-26",80,82.18,79.26,81.76,3.52,4.5,346600,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":684,"percent_change":1543,"volume":2413,"transactions":9,"vwap":2412},"2025-09-25",76.99,78.78,78.24,223500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":492,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-24",77.14,78.49,76.98,77.19,-0.48,264700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2161,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-23",74.84,78,74.69,77.56,3.61,373400,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":995,"volume":2437,"transactions":9,"vwap":2435},"2025-09-22",73.51,75.19,73.36,74.86,1.92,151200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1176,"volume":2445,"transactions":9,"vwap":2443},"2025-09-19",72.42,73.47,71.91,72.94,1.04,186800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":674,"percent_change":343,"volume":2452,"transactions":9,"vwap":2451},"2025-09-18",71.54,72.93,71.26,71.9,217400,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":525,"volume":2459,"transactions":9,"vwap":2457},"2025-09-17",69.080002,71.95,71.24,1.64,253800,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":1502,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-16",70.83,69.18,69.6,-1.19,92500,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1321,"percent_change":1068,"volume":2472,"transactions":9,"vwap":2471},"2025-09-15",69.33,70.85,70.44,98900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1362,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-09-12",69.14,69.77,68.96,69.67,0.71,79900,{"date":2482,"open":2477,"high":2483,"low":2477,"close":2463,"change":77,"percent_change":1550,"volume":2484,"transactions":9,"vwap":2463},"2025-09-11",70.5,118900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":145,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-10",68.61,68.98,68.43,68.85,1.01,74400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1085,"percent_change":2253,"volume":2499,"transactions":9,"vwap":2498},"2025-09-09",68.29,69.11,68.050003,68.16,117300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":121,"volume":2507,"transactions":9,"vwap":2505},"2025-09-08",68.25,68.78,67.83,67.96,0.21,96100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":16,"volume":2515,"transactions":9,"vwap":2513},"2025-09-05",67.36,67.77,65.93,67.75,1.07,185400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2506,"percent_change":2522,"volume":2133,"transactions":9,"vwap":2521},"2025-09-04",65.89,66.83,65.51,66.68,0.32,{"date":2524,"open":2525,"high":2475,"low":2526,"close":2527,"change":928,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-09-03",68.080002,65.5,66.47,-2.16,254000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":332,"percent_change":1101,"volume":2536,"transactions":9,"vwap":2535},"2025-09-02",65.95,68.059998,64.9,67.94,390900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-29",65.49,65.96,64.55,65.91,0.8,1.23,120100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":121,"percent_change":1550,"volume":2552,"transactions":9,"vwap":2551},"2025-08-28",64.85,65.32,64.64,65.11,123000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1093,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-27",64.58,65.019997,64.44,64.8,-0.43,91700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2253,"percent_change":910,"volume":2567,"transactions":9,"vwap":2566},"2025-08-26",65.28,65.31,64.56,65.080002,93900,{"date":2569,"open":132,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1353,"volume":2574,"transactions":9,"vwap":2572},"2025-08-25",65.72,64.69,64.79,-0.49,114600,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2563,"change":2579,"percent_change":1493,"volume":2580,"transactions":9,"vwap":2563},"2025-08-22",63.48,65.68,1.58,162700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2229,"volume":2588,"transactions":9,"vwap":2586},"2025-08-21",62.57,63.76,62.4,63.7,1.08,103100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":279,"percent_change":2048,"volume":2595,"transactions":9,"vwap":2594},"2025-08-20",62.73,62.91,61.94,62.62,147700,{"date":2597,"open":2563,"high":2563,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-19",62.33,62.54,-2.52,-3.87,187500,{"date":2604,"open":2539,"high":2605,"low":2558,"close":2606,"change":246,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-18",66,65.059998,-1.32,148000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2512,"change":2319,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2512},"2025-08-15",64.98,65.94,63.96,1.59,189300,{"date":2617,"open":2566,"high":2618,"low":2619,"close":2534,"change":2620,"percent_change":2573,"volume":2621,"transactions":9,"vwap":2534},"2025-08-14",66.11,64.88,-0.32,139400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2146,"percent_change":2263,"volume":2628,"transactions":9,"vwap":2627},"2025-08-13",66.73,67,64.42,65.22,221400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1587,"transactions":9,"vwap":2634},"2025-08-12",67.47,67.69,66.23,66.24,-1.15,-1.71,{"date":2638,"open":2639,"high":2632,"low":2640,"close":2641,"change":2642,"percent_change":225,"volume":2643,"transactions":9,"vwap":2641},"2025-08-11",66.5,66.41,67.39,0.37,304600,{"date":2645,"open":2646,"high":2497,"low":2647,"close":2648,"change":2649,"percent_change":24,"volume":2650,"transactions":9,"vwap":2648},"2025-08-08",67.49,66.91,67.019997,-0.09,166500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1692,"percent_change":471,"volume":2657,"transactions":9,"vwap":2656},"2025-08-07",68.040001,68.4,67.099998,67.11,228300,{"date":2659,"open":2647,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":848,"volume":2664,"transactions":9,"vwap":2662},"2025-08-06",67.92,63.41,67.67,-0.91,615800,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2207,"percent_change":2155,"volume":2670,"transactions":9,"vwap":2669},"2025-08-05",67.85,69.53,68.58,224900,{"date":2672,"open":2673,"high":2654,"low":2673,"close":2654,"change":2674,"percent_change":1733,"volume":2675,"transactions":9,"vwap":2654},"2025-08-04",66.96,1.81,193700,{"date":2677,"open":2625,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-08-01",67.53,66.35,66.59,-0.77,-1.14,226200,{"date":2685,"open":2686,"high":2669,"low":2687,"close":2510,"change":2688,"percent_change":2573,"volume":2689,"transactions":9,"vwap":2510},"2025-07-31",68.21,67.14,-0.33,176500,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2632,"change":927,"percent_change":1305,"volume":2695,"transactions":9,"vwap":2632},"2025-07-30",69.059998,69.5,67.27,213500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-29",68.75,70.24,68.66,69.26,0.35,0.51,185800,{"date":2706,"open":2707,"high":2708,"low":2495,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-28",70.15,70.57,68.91,-1.93,-2.72,273900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2663,"percent_change":2262,"volume":2719,"transactions":9,"vwap":2718},"2025-07-25",71.25,71.42,70.3,70.84,151600,{"date":2721,"open":2716,"high":2722,"low":2723,"close":2724,"change":2506,"percent_change":2253,"volume":2725,"transactions":9,"vwap":2724},"2025-07-24",72.71,70.35,71.75,223300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2448,"change":2681,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2448},"2025-07-23",72.050003,73.37,71.49,-1.06,187600,{"date":2734,"open":2735,"high":2735,"low":2470,"close":2736,"change":481,"percent_change":2271,"volume":2737,"transactions":9,"vwap":2736},"2025-07-22",73.86,72.31,325100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2381,"volume":2745,"transactions":9,"vwap":2743},"2025-07-21",75.78,77.16,74.72,74.81,-0.64,334200,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":824,"volume":2753,"transactions":9,"vwap":2751},"2025-07-18",74.22,75.85,73.9,75.45,1.48,188100,{"date":2755,"open":2722,"high":2756,"low":2757,"close":2758,"change":1232,"percent_change":450,"volume":2759,"transactions":9,"vwap":2758},"2025-07-17",74.26,72.46,73.97,141300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-16",72.76,73.74,71.93,73.41,0.96,1.33,203100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2506,"percent_change":2253,"volume":2775,"transactions":9,"vwap":2774},"2025-07-15",72.68,72.78,71.86,72.45,111800,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-14",71.17,72.51,72.24,1.34,1.89,146000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2034,"percent_change":2224,"volume":2790,"transactions":9,"vwap":2789},"2025-07-11",70.37,71.11,70.080002,70.9,147900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2297,"percent_change":451,"volume":2797,"transactions":9,"vwap":2796},"2025-07-10",69.98,70.76,69.76,70.23,140400,{"date":2799,"open":2495,"high":2800,"low":2801,"close":2800,"change":2115,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-09",69.81,67.55,2.06,154000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2654,"change":1026,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2654},"2025-07-08",70.33,70.51,67.26,-2.58,180800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2253,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-07-07",69.64,70.32,68.99,70.21,0.41,120500,{"date":2820,"open":2821,"high":2793,"low":2821,"close":2822,"change":1997,"percent_change":1426,"volume":2823,"transactions":9,"vwap":2822},"2025-07-03",68.48,69.92,74700,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":56,"volume":2831,"transactions":9,"vwap":2829},"2025-07-02",68.18,68.84,67.81,68.39,0.07,107300,{"date":2833,"open":2834,"high":2835,"low":2511,"close":2836,"change":2681,"percent_change":429,"volume":2837,"transactions":9,"vwap":2836},"2025-07-01",69.15,69.54,68.32,96900,{"date":2839,"open":2655,"high":2840,"low":2841,"close":2840,"change":824,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-30",69.089996,67.029999,2.98,192600,{"date":2845,"open":2846,"high":2660,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-27",67.58,66.94,67.089996,-0.61,-0.9,111200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-26",68.11,68.6,67.34,67.7,-0.04,-0.06,161100,{"date":2862,"open":2863,"high":2505,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2407,"transactions":9,"vwap":2865},"2025-06-25",64.6,64.089996,67.74,3.11,4.81,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1683,"percent_change":901,"volume":2874,"transactions":9,"vwap":2873},"2025-06-24",64.43,65.17,63.33,64.63,140700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2558,"change":1264,"percent_change":768,"volume":2880,"transactions":9,"vwap":2558},"2025-06-23",65.42,65.97,64.72,176700,{"date":2882,"open":132,"high":2883,"low":2884,"close":2877,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2877},"2025-06-20",65.76,64.89,-0.01,-0.02,158700,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1068,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-06-18",64.35,65.67,64.14,65.43,1.73,153500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":901,"percent_change":1224,"volume":2902,"transactions":9,"vwap":2901},"2025-06-17",64.59,65.3,64.26,64.32,296400,{"date":2904,"open":2905,"high":2879,"low":2905,"close":2555,"change":2063,"percent_change":1542,"volume":2906,"transactions":9,"vwap":2555},"2025-06-16",62.95,245100,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-13",63.4,63.8,62.7,63.21,-0.16,-0.25,138500,{"date":2917,"open":2918,"high":2919,"low":2918,"close":2920,"change":2921,"percent_change":1975,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",62.68,63.79,63.37,0.72,139900,{"date":2924,"open":2925,"high":2592,"low":2926,"close":2927,"change":788,"percent_change":814,"volume":2928,"transactions":9,"vwap":2927},"2025-06-11",62.0099983,61.8,62.65,82200,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":1991,"percent_change":2381,"volume":2934,"transactions":9,"vwap":2933},"2025-06-10",62.48,61.42,61.87,241800,{"date":2936,"open":2931,"high":2937,"low":2938,"close":2585,"change":909,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2585},"2025-06-09",63.12,61.69,0.81,144400,{"date":2942,"open":2926,"high":2943,"low":2944,"close":2945,"change":258,"percent_change":24,"volume":979,"transactions":9,"vwap":2945},"2025-06-06",62.24,61.48,61.9,{"date":2947,"open":2948,"high":2949,"low":2948,"close":2950,"change":2319,"percent_change":1814,"volume":833,"transactions":9,"vwap":2950},"2025-06-05",61.35,62.81,61.98,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":343,"percent_change":1604,"volume":2957,"transactions":9,"vwap":2956},"2025-06-04",60.12,61.39,59.91,60.95,258800,{"date":2959,"open":2960,"high":2961,"low":2960,"close":2962,"change":2479,"percent_change":407,"volume":2963,"transactions":9,"vwap":2962},"2025-06-03",59.060001,60.22,60.02,160600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-06-02",58.54,59.52,58.35,59.31,1.35,2.33,297000,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":258,"percent_change":599,"volume":2979,"transactions":9,"vwap":2978},"2025-05-30",58.3,58.41,57.26,57.96,297200,{"date":2981,"open":2982,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-29",58.6,57.94,58.040001,-0.46,-0.79,163600,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":77,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-28",58.28,59.14,57.95,58.5,0.57,205300,{"date":2997,"open":2998,"high":2999,"low":2998,"close":3000,"change":892,"percent_change":140,"volume":3001,"transactions":9,"vwap":3000},"2025-05-27",57.46,58.51,58.17,141600,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":736,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-23",56.22,58.080002,56.2,57.83,3.25,136200,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3014,"change":246,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-22",56.7,56.83,56.0099983,-1.53,94400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1085,"percent_change":2702,"volume":3023,"transactions":9,"vwap":3022},"2025-05-21",56.97,57.76,56.8,56.88,287400,{"date":3025,"open":3026,"high":3027,"low":3026,"close":3028,"change":77,"percent_change":140,"volume":3029,"transactions":9,"vwap":3028},"2025-05-20",55.78,56.75,56.68,104400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2245,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-19",55.6,56.37,55.22,56.35,1.42,89900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-16",55.55,56.46,55.31,55.56,0.02,0.04,338200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1427,"volume":1999,"transactions":9,"vwap":3052},"2025-05-15",54.9,55.58,54.43,55.54,0.92,{"date":3055,"open":3056,"high":3057,"low":3056,"close":3058,"change":600,"percent_change":1094,"volume":3059,"transactions":9,"vwap":3058},"2025-05-14",54.41,56.41,54.62,224400,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":2939,"volume":3067,"transactions":9,"vwap":3065},"2025-05-13",54.52,55.040001,53.99,54.74,0.44,260500,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1026,"volume":3075,"transactions":9,"vwap":3073},"2025-05-12",54.34,54.56,52.45,54.3,-1,388700,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":1067,"percent_change":1403,"volume":3082,"transactions":9,"vwap":3081},"2025-05-09",54.79,55.9,54.44,55.3,200300,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":2327,"percent_change":24,"volume":3089,"transactions":9,"vwap":3088},"2025-05-08",53.81,54.37,53.31,53.84,194700,{"date":3091,"open":3092,"high":3051,"low":3092,"close":3093,"change":1362,"percent_change":3053,"volume":3094,"transactions":9,"vwap":3093},"2025-05-07",52.17,53.91,186000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3100},"2025-05-06",52.35,53.97,51.8,53.42,1.38,2.65,237700,{"date":3105,"open":3106,"high":3107,"low":183,"close":3106,"change":145,"percent_change":2781,"volume":3108,"transactions":9,"vwap":3106},"2025-05-05",52.040001,52.23,153200,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":162,"percent_change":1118,"volume":1999,"transactions":9,"vwap":3114},"2025-05-02",52.07,52.5,51.34,51.35,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":100,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-01",52.0099983,52.62,51.73,51.77,-1.41,179900,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1362,"percent_change":1453,"volume":3129,"transactions":9,"vwap":3128},"2025-04-30",51.81,52.66,51.28,52.51,164500,{"date":3131,"open":3132,"high":3133,"low":3099,"close":3134,"change":503,"percent_change":289,"volume":3135,"transactions":9,"vwap":3134},"2025-04-29",52.69,52.79,52.02,121700,{"date":187,"open":3137,"high":3138,"low":3139,"close":3140,"change":910,"percent_change":1058,"volume":3141,"transactions":9,"vwap":3140},52.15,52.74,51.89,52.6,128200]