[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVP":3,"homepage-market-summary":30,"stock-historical-SLVP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SLVP","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},"iShares MSCI Global Silver and Metals Miners ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8156,0.275762,"Semi-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},33.81,33.9,34.17,33.37,35.1,-1.29,-3.68,222589.912067,50.15,24.7,536063.6251689087,35.8,3692,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,67],{"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":22,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":22,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":22,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},14.11,438712,160129833.542565,119.4,"2025-04-28",[182,185,195,206,216,226,237,247,257,268,277,288,298,309,319,329,338,348,357,368,379,390,400,411,422,431,442,451,462,472,480,490,500,510,519,529,539,550,557,567,577,587,598,608,618,628,638,649,658,668,678,688,699,710,720,730,739,750,761,771,781,792,803,812,820,826,834,843,851,858,864,868,876,884,890,899,907,915,922,931,938,946,955,962,968,975,982,989,997,1004,1010,1017,1024,1030,1038,1045,1053,1060,1069,1077,1086,1094,1102,1110,1118,1126,1133,1140,1147,1152,1159,1166,1172,1178,1186,1195,1203,1210,1218,1226,1234,1241,1249,1256,1261,1268,1275,1283,1290,1293,1299,1305,1312,1319,1325,1332,1340,1347,1354,1360,1367,1375,1384,1392,1396,1402,1408,1416,1424,1431,1437,1445,1454,1462,1470,1478,1486,1495,1503,1510,1516,1524,1531,1539,1545,1552,1559,1567,1574,1581,1587,1594,1599,1607,1615,1622,1629,1637,1646,1655,1661,1670,1676,1685,1692,1697,1704,1708,1713,1720,1728,1734,1740,1747,1754,1763,1768,1773,1778,1782,1788,1794,1799,1804,1811,1818,1824,1831,1839,1848,1855,1863,1871,1876,1881,1887,1895,1902,1910,1918,1927,1936,1943,1950,1958,1964,1972,1979,1984,1993,2000,2009,2015,2024,2031,2037,2044,2049,2056,2064,2069,2074,2081,2089,2097,2103,2110,2115,2121,2129,2135,2141,2148,2154,2160,2165,2171,2176,2183,2189,2194,2200,2205,2210,2216,2223,2231,2237,2243,2248,2252,2260,2268,2276,2284,2291,2298,2305,2314,2322,2330,2338,2345,2352,2358,2367,2374,2382,2389,2395,2402,2408,2416,2422,2427,2433,2440,2448,2454,2461,2468,2475,2483,2490,2497,2504,2510,2518,2525,2531,2536,2543,2549,2556,2564,2571,2579,2585,2588,2594,2599,2605,2611,2618,2625,2630,2634,2639,2645,2650,2653,2657,2660,2665,2670,2674,2679,2683,2691,2697,2704,2713,2719,2725,2732,2737,2744,2750,2756,2762,2769,2775,2783,2789,2796,2801,2807,2813,2818,2824,2831,2838,2846,2851,2858],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2083,33.8484,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",35.04,35.33,34.49,0.16,0.46,196186.709884,1711,35.0185,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",35.15,35.27,34.39,34.94,-0.19,-0.54,290885.473218,2421,34.9621,{"date":207,"open":198,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",35.5,34.51,35.13,0.28,0.8,127280.284029,1799,34.9706,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":120,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.91,35.2,34.605,34.85,-0.34,125073.928383,1853,34.8773,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",35.73,35.99,34.95,34.97,-0.65,-1.82,140610.157313,1790,35.2179,{"date":238,"open":239,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",35.37,35.63,35.62,0.26,0.74,232689.760511,2181,35.3611,{"date":248,"open":249,"high":250,"low":230,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",35.03,36,35.36,-1.94,-5.2,222108.205504,2739,35.4665,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",37.07,37.46,36.59,37.3,0.39,1.06,126244.991091,1641,37.1539,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":125,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",37.02,36.3,36.91,-1.55,141487.181414,1894,36.6734,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",38.12,38.305,37.12,37.49,-2.02,-5.11,214181.049235,2809,37.4898,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",37.83,39.7,39.51,1.45,3.81,137498.184339,1674,38.7472,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",38.5,38.79,37.72,38.06,-0.57,-1.48,218433.314699,2352,38.0401,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",38.87,37.92,38.63,0.19,0.49,200632.579317,1759,38.3802,{"date":320,"open":312,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",38.605,37.5828,38.44,1.86,5.08,238493.28709,2590,38.2799,{"date":330,"open":331,"high":303,"low":332,"close":333,"change":232,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",37.81,35.91,36.58,-1.75,267190.988184,2868,36.7851,{"date":339,"open":302,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",37.75,36.66,37.23,-0.38,-1.01,364160.564604,2257,36.9568,{"date":349,"open":340,"high":350,"low":272,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",38,37.61,-1.5,-3.84,283128.21045,2755,37.417,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",40.04,40.405,38.78,39.11,-0.11,-0.28,126757.204968,1924,39.3457,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",39.37,39.84,39.04,39.22,-1.58,-3.87,182125.207506,2334,39.4284,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",41,41.45,40.3,40.8,0.52,1.29,136180.827682,1675,40.8059,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":100,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",40.5,40.795,40.2001,40.28,-0.74,129494.252569,1998,40.4635,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",40.13,40.95,40.1,40.58,-1.02,-2.45,300446.198497,3185,40.5608,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",41.99,42,40.6,41.6,1.28,3.17,192550.59468,2383,41.1935,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",39.05,40.32,1.99,5.19,197705.678893,2415,39.8591,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",38.07,39.78,37.89,38.33,-1.34,-3.38,246800.774731,2872,38.7426,{"date":443,"open":444,"high":402,"low":445,"close":446,"change":125,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",39.92,38.95,39.67,-1.44,301913.540159,3103,39.4287,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",42.25,42.445,39.68,40.25,-1.65,-3.94,517485.93819,4890,40.6224,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",40.65,42.0499,41.9,0.89,2.17,624680.065565,4340,41.7605,{"date":473,"open":403,"high":474,"low":475,"close":476,"change":53,"percent_change":374,"volume":477,"transactions":478,"vwap":479},"2026-08-26",41.57,40.86,41.01,455545.453377,4381,41.2143,{"date":481,"open":482,"high":483,"low":444,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",40,41.68,41.67,0.94,2.31,348795.333342,4137,40.9988,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":120,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",41.21,41.49,40.12,40.73,-0.29,483793.560591,4121,40.6281,{"date":501,"open":492,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",41.51,40.38,40.85,0.58,1.44,482235.740985,4603,40.845,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":506,"volume":516,"transactions":517,"vwap":518},"2026-08-20",38.97,40.87,40.27,0.57,615863.046075,6560,40.2334,{"date":520,"open":521,"high":522,"low":523,"close":291,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",38.34,39.75,37.885,3.72,10.34,364833.830752,3806,39.2782,{"date":530,"open":531,"high":532,"low":332,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",37.05,37.1505,35.98,-1.53,-4.08,618569.117329,4448,36.2468,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",37.33,37.94,36.94,37.51,0.44,1.19,210995.418662,3345,37.5988,{"date":551,"open":552,"high":553,"low":552,"close":259,"change":505,"percent_change":554,"volume":555,"transactions":266,"vwap":556},"2026-08-14",36.79,37.795,1.59,152437.688925,37.2331,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",36.81,36.09,36.49,-0.89,-2.38,165151.603411,2111,36.406,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":211,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",38.1,38.11,37.06,37.38,0.75,223813.430499,2169,37.5266,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",36.54,37.245,37.1,0.02,0.05,180269.484373,2244,36.8669,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",36.14,37.18,35.69,37.08,0.92,2.54,337887.242117,3982,36.6562,{"date":599,"open":591,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",36.52,35.4001,36.16,2.24,6.6,257122.749481,3249,35.9533,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":496,"volume":615,"transactions":616,"vwap":617},"2026-08-06",33.79,34.25,33.32,33.92,-0.1,130693.013697,1505,33.87,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":486,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",33.18,34.3599,33.095,34.02,7.28,359906.394385,3764,34.0105,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",30.96,32.05,31.71,1.32,4.34,229944.433685,2428,31.7664,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",29.72,30.4,29.25,30.39,0.69,2.32,122841.30502,1462,29.9633,{"date":650,"open":651,"high":651,"low":642,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",30.33,29.7,-1.12,-3.63,165539.030268,1668,29.8205,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",30.03,30.82,29.5,1.39,4.72,173189.26291,2035,30.3911,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":304,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",29.68,30.385,28.8,29.43,-1.9,162220.230372,2089,29.3774,{"date":679,"open":680,"high":651,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",30.11,29.47,30,-0.75,-2.44,154406.443493,2335,29.84,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",30.9,30.92,29.95,30.75,0.24,0.79,163746.764813,1623,30.5346,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",30.42,31.07,30.3,30.51,0.04,0.13,249895.296314,2438,30.6455,{"date":711,"open":703,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",30.73,29.92,30.47,-1.1,-3.48,287180.987984,2788,30.3292,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",31.01,32.13,31.57,1.02,3.34,326574.365745,2716,31.7036,{"date":731,"open":732,"high":733,"low":662,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",29.6,30.55,1.68,5.82,343232.151883,2003,30.23,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",28.84,29.17,28.61,28.87,-0.13,-0.45,326694.203479,2548,28.8753,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",28.53,29.23,28.09,29,0.01,0.03,116147.894883,1756,28.821,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",29.69,28.73,28.99,-1.27,-4.2,257396.631883,3047,29.0289,{"date":772,"open":643,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",30.64,29.49,30.26,-0.27,-0.88,162774.048798,1909,30.0005,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",30.86,31.235,30.41,30.53,0.68,2.28,240552.42297,2233,30.7471,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",30.15,30.418,29.495,29.85,-1.06,-3.43,183780.895292,2405,29.9095,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",30.77,31.19,30.52,30.91,-0.08,-0.26,120600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",30.28,31.33,30.99,1.15,3.85,292700,{"date":821,"open":713,"high":785,"low":822,"close":687,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":687},"2026-07-08",29.049999,-0.87,-2.83,334100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":135,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",31.82,32.53,30.38,30.71,-4.69,248200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",32.84,32.85,31.75,32.22,0.08,0.25,325500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":833,"transactions":9,"vwap":848},"2026-07-02",32.11,32.82,31.44,32.14,1.22,3.95,{"date":852,"open":853,"high":854,"low":733,"close":691,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":691},"2026-07-01",30.56,31.93,0.09,0.29,450400,{"date":859,"open":693,"high":860,"low":830,"close":861,"change":745,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",31.21,30.83,-0.42,212600,{"date":865,"open":866,"high":722,"low":703,"close":630,"change":156,"percent_change":94,"volume":867,"transactions":9,"vwap":630},"2026-06-29",30.81,268300,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",30.57,31.84,31.2,0.66,2.16,243800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":485,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",30.22,31.049999,29.63,30.54,3.18,372500,{"date":885,"open":886,"high":887,"low":742,"close":732,"change":22,"percent_change":888,"volume":889,"transactions":9,"vwap":732},"2026-06-24",29.35,30.2,-4.18,425600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",30.84,31.56,30.61,30.89,-1.84,-5.62,515200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":115,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-22",32.29,32.95,32.26,32.73,-0.97,360400,{"date":908,"open":909,"high":189,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",33.85,32.65,33.049999,-0.82,-2.42,326900,{"date":916,"open":917,"high":918,"low":919,"close":617,"change":920,"percent_change":458,"volume":921,"transactions":9,"vwap":617},"2026-06-17",35.14,36.27,33.8,-1.39,336100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",34.92,35.52,34.52,35.26,0.81,2.35,277300,{"date":932,"open":611,"high":933,"low":611,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",35.46,34.45,2.02,6.23,362500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":264,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",31.52,32.7,31.45,32.43,3.38,386300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",29.51,31.49,29.36,31.37,1.94,6.59,477200,{"date":956,"open":957,"high":958,"low":959,"close":673,"change":437,"percent_change":960,"volume":961,"transactions":9,"vwap":673},"2026-06-10",29.77,30.6,29.34,-4.35,382600,{"date":963,"open":964,"high":965,"low":670,"close":805,"change":823,"percent_change":966,"volume":967,"transactions":9,"vwap":805},"2026-06-09",32,32.15,-2.75,505800,{"date":969,"open":970,"high":971,"low":847,"close":972,"change":314,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",31.7,32.17,31.64,0.6,301700,{"date":976,"open":977,"high":978,"low":815,"close":942,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":942},"2026-06-05",34,34.080002,-3.66,-10.42,562400,{"date":983,"open":984,"high":985,"low":230,"close":986,"change":71,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-04",35.83,35.85,35.11,0.2,179100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":674,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-03",36.17,36.32,35.0099983,35.040001,-5.14,287100,{"date":998,"open":999,"high":1000,"low":560,"close":543,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":543},"2026-06-02",36.51,37.099998,0.63,1.74,254900,{"date":1005,"open":602,"high":1006,"low":210,"close":1007,"change":396,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",36.68,36.31,-2,286200,{"date":1011,"open":1012,"high":541,"low":1013,"close":1014,"change":695,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-29",36.26,35.89,37.049999,2.18,304400,{"date":1018,"open":1019,"high":1020,"low":199,"close":1012,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-05-28",35.02,36.67,0.9,2.55,524900,{"date":1025,"open":1026,"high":1027,"low":197,"close":251,"change":912,"percent_change":1028,"volume":1029,"transactions":9,"vwap":251},"2026-05-27",35.16,35.84,-2.27,296900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":849,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",35.68,36.28,35.44,36.18,3.49,386400,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":273,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",35.47,34.55,34.96,-0.55,306000,{"date":1046,"open":1047,"high":1048,"low":926,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-21",34.78,36.07,35.51,-0.18,-0.5,572900,{"date":1054,"open":986,"high":1055,"low":1056,"close":591,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":591},"2026-05-20",35.78,34.41,1.27,3.69,481200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",35.28,35.76,34.2,34.42,-1.68,-4.65,421000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":343,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",36.88,37.21,35.79,36.099998,-1.04,633800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",37.56,37.59,36.02,36.48,-3.29,-8.27,486100,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",41.2,39.63,39.77,-1.66,-4.01,385800,{"date":1095,"open":381,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",41.82,40.040001,41.43,0.3,0.73,531300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":87,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",39.99,41.35,38.85,41.13,0.37,497300,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",39.21,41.040001,40.76,2,5.16,688000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":485,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",38.46,39.47,38.0099983,38.76,2.49,285500,{"date":1127,"open":1128,"high":1097,"low":340,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",38.96,37.82,0.53,1.42,470000,{"date":1134,"open":271,"high":1135,"low":271,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",37.67,37.29,2.91,8.46,627000,{"date":1141,"open":239,"high":239,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",34.34,34.38,-0.17,-0.49,375700,{"date":1148,"open":1149,"high":1034,"low":1056,"close":1041,"change":562,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1041},"2026-05-04",34.75,-2.51,350300,{"date":1153,"open":1154,"high":589,"low":1155,"close":1034,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1034},"2026-05-01",35.049999,34.81,0.22,0.62,395200,{"date":1160,"open":1161,"high":1162,"low":218,"close":1163,"change":695,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",35.38,35.87,35.22,2.29,275400,{"date":1167,"open":1168,"high":1168,"low":611,"close":1169,"change":344,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",35,34.43,-2.85,264700,{"date":1173,"open":1174,"high":1175,"low":219,"close":1034,"change":1176,"percent_change":1067,"volume":1177,"transactions":9,"vwap":1034},"2026-04-28",36.21,36.25,-1.73,502900,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",37.4,36.7,37.17,-0.47,-1.25,238500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",37.37,37.69,36.78,37.64,0.64,1.73,279100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",37.85,35.96,37,-1.28,-3.34,356000,{"date":1204,"open":1205,"high":1206,"low":1079,"close":1207,"change":1208,"percent_change":882,"volume":1209,"transactions":9,"vwap":1207},"2026-04-22",38.18,38.67,38.28,1.18,338300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1000,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1000},"2026-04-21",38.83,39.19,37.080002,-2.35,-5.96,504000,{"date":1219,"open":1220,"high":1221,"low":313,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-20",39.48,39.57,39.45,-0.46,-1.15,290400,{"date":1227,"open":291,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-17",40.9,39.64,39.91,1.46,3.8,435500,{"date":1235,"open":512,"high":1236,"low":436,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-16",39.040001,38.45,-0.16,-0.41,213100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":563,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",39.25,39.43,38.32,38.61,-0.94,211000,{"date":1250,"open":1251,"high":371,"low":1128,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",39.35,39.55,1.16,3.02,217300,{"date":1257,"open":1135,"high":1258,"low":1188,"close":1259,"change":583,"percent_change":706,"volume":1260,"transactions":9,"vwap":1259},"2026-04-13",38.52,38.39,209900,{"date":1262,"open":1263,"high":1264,"low":570,"close":521,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":521},"2026-04-10",38.84,38.9,0.27,0.71,230100,{"date":1269,"open":1270,"high":1246,"low":1271,"close":433,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":433},"2026-04-09",37.62,37.15,0.17,0.45,400900,{"date":1276,"open":1277,"high":1278,"low":572,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-08",39.59,39.82,37.9,1.01,2.74,513500,{"date":1284,"open":1285,"high":1199,"low":1286,"close":1287,"change":1288,"percent_change":1001,"volume":1289,"transactions":9,"vwap":1287},"2026-04-07",36.47,35.56,36.89,0.23,218900,{"date":1291,"open":1020,"high":1199,"low":918,"close":341,"change":745,"percent_change":149,"volume":1292,"transactions":9,"vwap":341},"2026-04-06",318200,{"date":1294,"open":1295,"high":1182,"low":1296,"close":552,"change":100,"percent_change":1297,"volume":1298,"transactions":9,"vwap":552},"2026-04-02",35.18,34.76,-0.81,388600,{"date":1300,"open":1175,"high":1279,"low":1048,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-01",37.09,1.63,4.6,682500,{"date":1306,"open":1307,"high":1308,"low":610,"close":933,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":933},"2026-03-31",34.07,35.54,2.48,7.52,554500,{"date":1313,"open":1314,"high":611,"low":1315,"close":1316,"change":810,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",34.11,32.52,32.98,-0.78,366000,{"date":1320,"open":901,"high":977,"low":848,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-27",33.24,0.95,2.94,379400,{"date":1326,"open":1327,"high":909,"low":1328,"close":901,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":901},"2026-03-26",32.68,32.21,-1.86,-5.45,379300,{"date":1333,"open":1296,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",34.87,33.83,34.15,1.07,3.23,505700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1099,"percent_change":593,"volume":1346,"transactions":9,"vwap":1345},"2026-03-24",32.31,33.39,31.86,33.080002,432500,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":849,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",31.77,33.62,32.78,3.87,691300,{"date":1355,"open":1356,"high":910,"low":831,"close":893,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":893},"2026-03-20",32.51,-1.07,-3.28,829600,{"date":1361,"open":1362,"high":1363,"low":691,"close":1364,"change":283,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-19",31.48,32.83,32.63,-5.83,1293400,{"date":1368,"open":1369,"high":985,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-18",35.66,34.46,34.65,-2.31,-6.25,681300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-17",37.52,38.25,36.75,36.96,-0.51,-1.36,267400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":725,"volume":1391,"transactions":9,"vwap":1389},"2026-03-16",36.87,38.02,36.43,37.47,0.38,476400,{"date":1393,"open":370,"high":370,"low":1386,"close":1301,"change":130,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1301},"2026-03-13",-5.55,782400,{"date":1397,"open":494,"high":494,"low":1123,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-12",39.27,-1.08,-2.68,380700,{"date":1403,"open":1107,"high":1107,"low":1404,"close":1405,"change":1382,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-11",39.5,40.35,-3.26,517000,{"date":1409,"open":382,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-10",42.58,41.16,41.71,1.24,3.06,414400,{"date":1417,"open":1106,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-09",40.53,37.6,40.47,0.61,1.53,622900,{"date":1425,"open":1426,"high":1427,"low":445,"close":1428,"change":1429,"percent_change":135,"volume":1430,"transactions":9,"vwap":1428},"2026-03-06",39.39,40.54,39.86,-0.61,691500,{"date":1432,"open":413,"high":413,"low":1433,"close":1420,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1420},"2026-03-05",39.6,-2.29,-5.36,946300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1208,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",43.4,43.43,42.15,42.76,0.5,382300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-03",43.19,43.26,40.74,42.26,-4.4,-9.43,866700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-02",47.69,45.11,46.66,-0.85,-1.79,708800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":603,"volume":1469,"transactions":9,"vwap":1467},"2026-02-27",47.049999,47.54,46.58,47.51,1.04,694500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":849,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-26",44.72,46.49,44.24,46.47,2.7,485900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1100,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",45.98,46.18,45.19,45.25,0.33,441600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",43.35,45.23,42.86,44.92,0.43,0.97,640000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1476,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",43.86,45.13,43.76,44.49,1.17,711000,{"date":1504,"open":1505,"high":1506,"low":145,"close":1507,"change":506,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-20",41.88,43.33,43.32,3.44,463900,{"date":1511,"open":1512,"high":466,"low":1513,"close":1505,"change":110,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1505},"2026-02-19",40.78,40.46,2.52,370500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":504,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":504},"2026-02-18",40.77,41.5,40.36,1.25,3.16,494900,{"date":1525,"open":1428,"high":1526,"low":1527,"close":1433,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1433},"2026-02-17",40.18,38.26,-2.04,-4.9,1042300,{"date":1532,"open":1533,"high":1534,"low":482,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-13",40.41,41.85,41.64,2.15,5.44,442900,{"date":1540,"open":1541,"high":1490,"low":1222,"close":1542,"change":23,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-12",42.75,39.49,-8.52,778600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1547,"change":546,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2026-02-11",43.17,43.53,41.4,2.83,680400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":53,"percent_change":273,"volume":1558,"transactions":9,"vwap":1557},"2026-02-10",42.3,42.59,41.7,41.98,448100,{"date":1560,"open":1561,"high":1562,"low":145,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-09",41.32,42.71,42.64,2.23,5.52,822700,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1533,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1533},"2026-02-06",38.57,40.42,2.84,7.56,766800,{"date":1575,"open":1576,"high":446,"low":260,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-05",38.3,37.57,-3.11,-7.65,1427900,{"date":1582,"open":1554,"high":1583,"low":1584,"close":1585,"change":745,"percent_change":115,"volume":1586,"transactions":9,"vwap":1585},"2026-02-04",42.31,38.94,40.68,1247100,{"date":1588,"open":1589,"high":1589,"low":1222,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-03",41.38,40.81,2.56,6.69,1348200,{"date":1595,"open":1527,"high":291,"low":1596,"close":1378,"change":149,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1378},"2026-02-02",37.43,-0.91,1627500,{"date":1600,"open":513,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",42.42,38.37,38.6,-6.73,-14.85,3070400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-29",48.48,44.060001,45.33,-2.16,-4.55,2513600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":787,"percent_change":293,"volume":1621,"transactions":9,"vwap":1620},"2026-01-28",47.16,47.9,46.12,47.49,1550800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":582,"percent_change":705,"volume":1628,"transactions":9,"vwap":1627},"2026-01-27",46.87,47.11,44.61,46.81,1861800,{"date":1630,"open":1631,"high":25,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-26",49.72,46.64,46.79,-0.39,-0.83,3479600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-23",46.59,47.26,45.87,47.18,1.38,3.01,1832300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-22",43.31,46.24,43.099998,45.8,2.43,5.6,1360800,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":46,"percent_change":105,"volume":1660,"transactions":9,"vwap":1659},"2026-01-21",44.7,42.9,43.37,2168400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-20",43.29,43.67,42.48,43.58,2.39,5.8,1747400,{"date":1671,"open":1672,"high":1673,"low":1263,"close":1673,"change":1674,"percent_change":1667,"volume":1675,"transactions":9,"vwap":1673},"2026-01-16",39.85,41.19,0.96,1029000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-15",39.18,40.39,38.8,40.23,0.48,1.21,1109400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":522,"change":1690,"percent_change":1099,"volume":1691,"transactions":9,"vwap":522},"2026-01-14",40.64,40.71,39.07,0.12,2279000,{"date":1693,"open":1679,"high":495,"low":1694,"close":1089,"change":1695,"percent_change":745,"volume":1696,"transactions":9,"vwap":1089},"2026-01-13",39.46,-0.05,1120100,{"date":1698,"open":1699,"high":1526,"low":1700,"close":455,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":455},"2026-01-12",39.029999,38.88,2.3,6.15,1024500,{"date":1705,"open":1020,"high":1419,"low":918,"close":572,"change":633,"percent_change":1706,"volume":1707,"transactions":9,"vwap":572},"2026-01-09",3.66,1064600,{"date":1709,"open":1026,"high":560,"low":218,"close":1710,"change":1711,"percent_change":1634,"volume":1712,"transactions":9,"vwap":1710},"2026-01-08",36.060001,-0.14,632300,{"date":1714,"open":1715,"high":1174,"low":1716,"close":1717,"change":1075,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-07",35.97,34.5,36.2,-2.79,907600,{"date":1721,"open":1063,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-06",37.27,35.55,37.24,2.01,5.71,1048300,{"date":1729,"open":209,"high":1174,"low":209,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-05",35.23,1.3,3.83,1060200,{"date":1735,"open":210,"high":210,"low":1736,"close":1737,"change":222,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-02",32.9,33.93,-0.99,1263000,{"date":1741,"open":189,"high":1168,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-31",34.099998,34.27,-0.6,-1.72,580200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1334,"change":1752,"percent_change":1302,"volume":1753,"transactions":9,"vwap":1334},"2025-12-30",35.35,35.49,34.68,0.56,1846000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-29",34.62,34.88,33.78,34.31,-2.01,-5.53,1593800,{"date":1764,"open":1717,"high":1765,"low":239,"close":992,"change":1468,"percent_change":1766,"volume":1767,"transactions":9,"vwap":992},"2025-12-26",36.34,2.95,932200,{"date":1769,"open":1770,"high":1770,"low":1062,"close":1062,"change":1771,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1062},"2025-12-25",35.6,0,477989,{"date":1774,"open":1770,"high":1775,"low":1776,"close":1062,"change":1239,"percent_change":1224,"volume":1777,"transactions":9,"vwap":1062},"2025-12-24",35.65,34.66,478000,{"date":1779,"open":589,"high":589,"low":1042,"close":591,"change":583,"percent_change":1780,"volume":1781,"transactions":9,"vwap":591},"2025-12-23",0.14,1332800,{"date":1783,"open":1784,"high":560,"low":1168,"close":1785,"change":1302,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",35.53,35.64,4.79,954600,{"date":1789,"open":1790,"high":1065,"low":902,"close":1791,"change":1792,"percent_change":726,"volume":1793,"transactions":9,"vwap":1791},"2025-12-19",33,34.0099983,1.1,606900,{"date":1795,"open":1736,"high":1335,"low":1796,"close":1797,"change":201,"percent_change":304,"volume":1798,"transactions":9,"vwap":1797},"2025-12-18",32.88,32.91,503000,{"date":1800,"open":1801,"high":1801,"low":941,"close":1802,"change":242,"percent_change":695,"volume":1803,"transactions":9,"vwap":1802},"2025-12-17",33.66,33.099998,417800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":836,"change":746,"percent_change":1809,"volume":1810,"transactions":9,"vwap":836},"2025-12-16",32.71,33.2,32.39,-1.35,516800,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1099,"volume":1817,"transactions":9,"vwap":1815},"2025-12-15",34.09,32.79,33.29,0.1,526600,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1381,"percent_change":135,"volume":1823,"transactions":9,"vwap":1822},"2025-12-12",34.83,32.47,33.19,853900,{"date":1825,"open":965,"high":1826,"low":964,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-11",34.13,33.7,1.77,5.54,755600,{"date":1832,"open":1833,"high":1834,"low":1835,"close":854,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":854},"2025-12-10",31.61,32.18,30.95,0.35,1.11,373700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-09",30.58,31.78,30.48,31.58,1.31,4.33,449100,{"date":1849,"open":1850,"high":1851,"low":775,"close":1852,"change":1597,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-08",31.35,31.39,30.27,-2.92,1000800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":614,"volume":1862,"transactions":9,"vwap":1860},"2025-12-05",31.76,32.02,30.97,31.18,-0.03,341200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":860,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":860},"2025-12-04",31.11,31.26,30.67,-0.31,-0.98,345000,{"date":1872,"open":1873,"high":1874,"low":942,"close":940,"change":115,"percent_change":344,"volume":1875,"transactions":9,"vwap":940},"2025-12-03",32.09,32.3,394700,{"date":1877,"open":1878,"high":1878,"low":1879,"close":871,"change":46,"percent_change":53,"volume":1880,"transactions":9,"vwap":871},"2025-12-02",31.95,30.65,737000,{"date":1882,"open":965,"high":1883,"low":1884,"close":1885,"change":191,"percent_change":1231,"volume":1886,"transactions":9,"vwap":1885},"2025-12-01",32.45,31.5,32.049999,839700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1890,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1890},"2025-11-28",30.5,31.59,30.21,1.69,5.65,508000,{"date":1896,"open":1897,"high":682,"low":1898,"close":1899,"change":1193,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-26",28.6,28.58,29.9,6.14,401100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1108,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-25",27.61,28.37,27.58,28.17,1.33,206500,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-24",26.16,27.91,27.8,1.75,6.72,251400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-21",25.88,26.26,25.46,26.049999,0.11,0.42,210200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-20",27.35,27.75,25.85,25.94,-1.41,-5.16,282900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1929,"change":1273,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1929},"2025-11-19",27.43,28.13,27,1.67,170100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1771,"percent_change":1771,"volume":1949,"transactions":9,"vwap":1948},"2025-11-18",26.79,27.27,26.58,26.9,221200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1948,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1948},"2025-11-17",27.48,27.69,26.57,-0.67,-2.43,187700,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":115,"percent_change":1224,"volume":1963,"transactions":9,"vwap":1962},"2025-11-14",26.41,27.86,27.57,200900,{"date":1965,"open":1966,"high":765,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-13",28.95,27.7,27.89,-0.72,-2.52,293000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":743,"change":173,"percent_change":1977,"volume":1978,"transactions":9,"vwap":743},"2025-11-12",27.95,28.98,27.65,3.62,498600,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1904,"change":582,"percent_change":71,"volume":1983,"transactions":9,"vwap":1904},"2025-11-11",28.08,27.059999,282300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-10",27.4,27.79,26.89,27.59,1.56,5.99,420200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":874,"volume":1999,"transactions":9,"vwap":1996},"2025-11-07",25.76,26.030001,25.33,0.55,146900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-06",25.38,26.45,25.36,25.48,0.51,2.04,161400,{"date":2010,"open":2011,"high":2012,"low":26,"close":2013,"change":841,"percent_change":1280,"volume":2014,"transactions":9,"vwap":2013},"2025-11-05",25.21,25.24,24.97,155700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-04",25.3,25.51,24.71,24.72,-1.43,-5.47,328800,{"date":2025,"open":2026,"high":2027,"low":1923,"close":2028,"change":2029,"percent_change":135,"volume":2030,"transactions":9,"vwap":2028},"2025-11-03",26.38,26.75,26.15,-0.4,186000,{"date":2032,"open":2033,"high":2034,"low":1912,"close":2035,"change":100,"percent_change":653,"volume":2036,"transactions":9,"vwap":2035},"2025-10-31",26.82,26.99,26.55,166200,{"date":2038,"open":2028,"high":1988,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-30",25.98,26.85,0.87,3.35,260800,{"date":2045,"open":2046,"high":2047,"low":1931,"close":2039,"change":757,"percent_change":1690,"volume":2048,"transactions":9,"vwap":2039},"2025-10-29",26.8,26.81,275100,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":72,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-28",24.84,26.14,25.95,1.84,549700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2005,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2005},"2025-10-27",25.54,26,24.74,-0.93,-3.52,926400,{"date":2065,"open":2066,"high":1945,"low":2067,"close":1960,"change":776,"percent_change":344,"volume":2068,"transactions":9,"vwap":1960},"2025-10-24",26.48,26.2,459700,{"date":2070,"open":2071,"high":2071,"low":1954,"close":2072,"change":211,"percent_change":264,"volume":2073,"transactions":9,"vwap":2072},"2025-10-23",27.2,26.68,297600,{"date":2075,"open":2076,"high":2077,"low":2018,"close":2078,"change":1156,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",25.82,26.6,26.4,0.84,829700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1358,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-21",27.08,27.21,25.74,26.18,-11.13,1290600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":695,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-20",29.55,29.59,28.9,29.46,2.76,469400,{"date":2098,"open":1867,"high":1867,"low":1981,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-17",28.67,-2.62,-8.37,1157400,{"date":2104,"open":2105,"high":1362,"low":814,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-16",30.74,31.29,1.09,3.61,818700,{"date":2111,"open":2112,"high":651,"low":959,"close":887,"change":2113,"percent_change":664,"volume":2114,"transactions":9,"vwap":887},"2025-10-15",29.4,1.36,825200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":741,"change":810,"percent_change":562,"volume":2120,"transactions":9,"vwap":741},"2025-10-14",28.69,29.28,28.5,514300,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-13",28.47,29.14,29.1,1.71,6.24,723700,{"date":2130,"open":1974,"high":2131,"low":2132,"close":2133,"change":100,"percent_change":1399,"volume":2134,"transactions":9,"vwap":2133},"2025-10-10",28.07,27.049999,27.39,688500,{"date":2136,"open":2118,"high":2118,"low":2137,"close":1953,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1953},"2025-10-09",27.25,-0.9,-3.15,709900,{"date":2142,"open":2143,"high":2099,"low":2144,"close":2145,"change":1643,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-08",27.88,27.63,28.59,5.07,715400,{"date":2149,"open":2150,"high":2151,"low":2083,"close":2084,"change":2152,"percent_change":283,"volume":2153,"transactions":9,"vwap":2084},"2025-10-07",27.87,27.96,-0.56,324500,{"date":2155,"open":1904,"high":2156,"low":1962,"close":2157,"change":72,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-06",28.27,27.77,1.72,434300,{"date":2161,"open":2162,"high":1953,"low":2132,"close":2163,"change":840,"percent_change":856,"volume":2164,"transactions":9,"vwap":2163},"2025-10-03",27.46,27.3,327800,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":149,"percent_change":766,"volume":2170,"transactions":9,"vwap":2169},"2025-10-02",27.98,26.21,27.22,536100,{"date":2172,"open":2173,"high":2174,"low":1986,"close":1962,"change":987,"percent_change":1100,"volume":2175,"transactions":9,"vwap":1962},"2025-10-01",27.68,28.18,573800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1265,"percent_change":173,"volume":2182,"transactions":9,"vwap":2181},"2025-09-30",26.78,27.6,26.51,27.37,445400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":211,"percent_change":1468,"volume":2188,"transactions":9,"vwap":2187},"2025-09-29",27.67,26.94,27.1,874300,{"date":2190,"open":2035,"high":1940,"low":2191,"close":2033,"change":2192,"percent_change":1591,"volume":2193,"transactions":9,"vwap":2033},"2025-09-26",26.25,0.67,521800,{"date":2195,"open":2196,"high":1912,"low":2197,"close":2028,"change":2198,"percent_change":1413,"volume":2199,"transactions":9,"vwap":2028},"2025-09-25",25.96,25.73,0.32,267600,{"date":2201,"open":2066,"high":2077,"low":2202,"close":2203,"change":232,"percent_change":407,"volume":2204,"transactions":9,"vwap":2203},"2025-09-24",25.75,25.83,349000,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2066,"change":161,"percent_change":1247,"volume":2209,"transactions":9,"vwap":2066},"2025-09-23",27.19,26.36,445300,{"date":2211,"open":2059,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":1991,"volume":2215,"transactions":9,"vwap":2212},"2025-09-22",26.73,25.68,1.51,747100,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1493,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-19",24.3,25.47,25.22,4,474200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":115,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-18",24.65,24.66,23.85,24.25,-1.3,410600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2233,"change":125,"percent_change":1372,"volume":2236,"transactions":9,"vwap":2233},"2025-09-17",24.57,25.28,24.47,241300,{"date":2238,"open":2053,"high":2053,"low":2239,"close":2240,"change":1051,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-16",25.02,25.15,-1.95,331000,{"date":2244,"open":2245,"high":2076,"low":2239,"close":2246,"change":1443,"percent_change":426,"volume":2247,"transactions":9,"vwap":2246},"2025-09-15",25.29,25.65,646900,{"date":2249,"open":2058,"high":2058,"low":2250,"close":2240,"change":756,"percent_change":705,"volume":2251,"transactions":9,"vwap":2240},"2025-09-12",25.11,396800,{"date":2253,"open":2254,"high":2255,"low":2218,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-11",24.6,25.17,25.14,0.65,2.65,409800,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":695,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-10",24.09,24.52,24,24.49,3.33,403900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":776,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-09",24.2,24.23,23.53,23.7,-1.13,432000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2257,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-08",23.9,24.01,23.61,23.97,2.79,485400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":385,"percent_change":788,"volume":2290,"transactions":9,"vwap":2289},"2025-09-05",23.43,23.48,23,23.32,295200,{"date":2292,"open":2288,"high":2293,"low":2294,"close":2295,"change":105,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-04",23.18,22.68,22.8,-2.06,268200,{"date":2299,"open":2300,"high":2289,"low":2301,"close":2302,"change":1752,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-03",23.02,22.93,23.28,2.46,740000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-02",22.44,22.78,21.8,22.72,0.99,4.56,757600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2257,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-29",21.1,21.76,21.07,21.73,3.08,197800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2324,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2324},"2025-08-28",21.08,21.13,20.86,0.18,0.86,162800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1272,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-27",20.64,20.93,20.29,20.9,0.82,82600,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":1828,"volume":2344,"transactions":9,"vwap":2342},"2025-08-26",20.45,20.83,20.73,0.36,92300,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":776,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-25",20.7,20.32,20.37,-1.31,72000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2332,"change":315,"percent_change":1652,"volume":2357,"transactions":9,"vwap":2332},"2025-08-22",20.16,20.74,19.9,243100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-21",19.78,20.18,19.68,20.15,0.41,2.08,60600,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":1273,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-20",19.4,19.84,19.74,2.33,68600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":53,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-19",19.91,20.02,19.26,19.29,-3.31,131400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":809,"percent_change":2029,"volume":2388,"transactions":9,"vwap":2387},"2025-08-18",19.97,20.09,19.8,19.95,178100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2391,"change":705,"percent_change":987,"volume":2394,"transactions":9,"vwap":2391},"2025-08-15",20.030001,20.25,19.89,87900,{"date":2396,"open":2354,"high":2397,"low":2398,"close":2399,"change":161,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-14",20.39,19.88,19.99,-1.24,71500,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1711,"percent_change":166,"volume":2407,"transactions":9,"vwap":2406},"2025-08-13",20.67,20.2,20.24,191400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1265,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-12",20.23,20.43,20.11,20.38,1.34,74900,{"date":2417,"open":2418,"high":2361,"low":2419,"close":2412,"change":745,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2412},"2025-08-11",19.82,19.6,-0.64,101600,{"date":2423,"open":2361,"high":2424,"low":2425,"close":2406,"change":1156,"percent_change":1792,"volume":2426,"transactions":9,"vwap":2406},"2025-08-08",20.47,20.059999,153500,{"date":2428,"open":2429,"high":2361,"low":2430,"close":2377,"change":485,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2377},"2025-08-07",19.58,19.34,4.93,263100,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":1836,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-06",18.51,19.18,19.08,1.87,105400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":515,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-05",18.16,18.74,18.09,18.73,3.14,87700,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2442,"change":1157,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2442},"2025-08-04",17.67,18.25,3.53,103600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":582,"percent_change":1924,"volume":2460,"transactions":9,"vwap":2459},"2025-08-01",17.73,17.9,17.42,17.54,62800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1711,"percent_change":80,"volume":2467,"transactions":9,"vwap":2466},"2025-07-31",17.76,17.77,17.45,17.52,90400,{"date":2469,"open":2470,"high":2471,"low":2459,"close":2472,"change":202,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-30",18.1,18.17,17.66,-2.97,284600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1484,"volume":2482,"transactions":9,"vwap":2480},"2025-07-29",18.18,18.28,17.97,18.2,0.06,89100,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":862,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-28",18.49,17.91,18.14,-2.26,100700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":144,"percent_change":363,"volume":2496,"transactions":9,"vwap":2495},"2025-07-25",18.48,18.61,18.27,18.56,169400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2499,"change":38,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2499},"2025-07-24",18.58,18.78,18.34,-1.17,53300,{"date":2505,"open":2506,"high":2507,"low":2499,"close":2508,"change":1711,"percent_change":396,"volume":2509,"transactions":9,"vwap":2508},"2025-07-23",18.94,19,18.8,105200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2506,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2506},"2025-07-22",18.6,18.95,18.4,0.54,2.93,102500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2514,"change":787,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2514},"2025-07-21",18.11,18.59,18.07,3.84,110500,{"date":2526,"open":2522,"high":2522,"low":2527,"close":2528,"change":810,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-18",17.71,17.72,-1.45,81500,{"date":2532,"open":2533,"high":2533,"low":2527,"close":2534,"change":46,"percent_change":1224,"volume":2535,"transactions":9,"vwap":2534},"2025-07-17",18,17.98,145400,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":745,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-16",18.47,17.88,18.19,-0.71,84800,{"date":2544,"open":2493,"high":2493,"low":2545,"close":2546,"change":496,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-15",18.13,18.32,-1.56,82200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2493,"change":809,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2493},"2025-07-14",18.91,19.02,18.55,-0.43,188200,{"date":2557,"open":2478,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-11",18.75,18.23,18.69,0.7,3.89,229700,{"date":2565,"open":2566,"high":2533,"low":2567,"close":2568,"change":1099,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-10",17.83,17.59,17.99,1.7,58400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":242,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-09",17.5,17.82,17.41,17.69,1.49,86700,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1459,"percent_change":1067,"volume":2584,"transactions":9,"vwap":2583},"2025-07-08",18.29,17.28,17.43,195800,{"date":2586,"open":2539,"high":2478,"low":2567,"close":2478,"change":242,"percent_change":506,"volume":2587,"transactions":9,"vwap":2478},"2025-07-07",185700,{"date":2589,"open":2534,"high":2590,"low":2591,"close":2592,"change":757,"percent_change":1272,"volume":2593,"transactions":9,"vwap":2592},"2025-07-03",18.08,17.84,18.02,120200,{"date":2595,"open":2596,"high":2597,"low":2528,"close":2568,"change":1690,"percent_change":2192,"volume":2598,"transactions":9,"vwap":2568},"2025-07-02",18.01,18.12,122100,{"date":2600,"open":2480,"high":2601,"low":2566,"close":2602,"change":2481,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-01",18.24,17.87,0.34,182300,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":1130,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-30",17.31,17.81,3.07,64600,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2582,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2582},"2025-06-27",17.61,17.16,-0.68,-3.79,119300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":72,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-26",17.7,17.96,17.57,2.69,60700,{"date":2626,"open":2627,"high":2567,"low":2627,"close":2628,"change":2481,"percent_change":2603,"volume":2629,"transactions":9,"vwap":2628},"2025-06-25",17.15,17.49,97900,{"date":2631,"open":2575,"high":2573,"low":2632,"close":2583,"change":776,"percent_change":534,"volume":2633,"transactions":9,"vwap":2583},"2025-06-24",17.030001,133400,{"date":2635,"open":2636,"high":2534,"low":2637,"close":2620,"change":1816,"percent_change":515,"volume":2638,"transactions":9,"vwap":2620},"2025-06-23",17.6,17.58,187800,{"date":2640,"open":2641,"high":2479,"low":2642,"close":2636,"change":1634,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2636},"2025-06-20",17.89,17.55,-2.17,89000,{"date":2646,"open":2647,"high":2648,"low":2621,"close":2568,"change":776,"percent_change":305,"volume":2649,"transactions":9,"vwap":2568},"2025-06-18",18.26,18.3,125800,{"date":2651,"open":2559,"high":2494,"low":2533,"close":2647,"change":841,"percent_change":663,"volume":2652,"transactions":9,"vwap":2647},"2025-06-17",127200,{"date":2654,"open":2540,"high":2655,"low":2621,"close":2596,"change":1050,"percent_change":1738,"volume":2656,"transactions":9,"vwap":2596},"2025-06-16",18.33,73200,{"date":2658,"open":2559,"high":2581,"low":2568,"close":2540,"change":1272,"percent_change":485,"volume":2659,"transactions":9,"vwap":2540},"2025-06-13",116700,{"date":2661,"open":2522,"high":2451,"low":2662,"close":2592,"change":2663,"percent_change":1208,"volume":2664,"transactions":9,"vwap":2592},"2025-06-12",17.95,0.21,94700,{"date":2666,"open":2667,"high":2486,"low":2450,"close":2608,"change":2668,"percent_change":38,"volume":2669,"transactions":9,"vwap":2608},"2025-06-11",17.78,-0.04,110000,{"date":2671,"open":2480,"high":2559,"low":2450,"close":2672,"change":100,"percent_change":457,"volume":2673,"transactions":9,"vwap":2672},"2025-06-10",17.85,156300,{"date":2675,"open":2457,"high":2676,"low":2641,"close":2677,"change":1265,"percent_change":2214,"volume":2678,"transactions":9,"vwap":2677},"2025-06-09",18.35,18.15,529200,{"date":2680,"open":2581,"high":2648,"low":2456,"close":2539,"change":2681,"percent_change":1635,"volume":2682,"transactions":9,"vwap":2539},"2025-06-06",-0.15,167000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1493,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-05",17.92,18.45,17.79,18.030001,5.69,485000,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2663,"percent_change":1521,"volume":2696,"transactions":9,"vwap":2695},"2025-06-04",16.74,17.19,17.059999,322100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2700,"change":2663,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-03",16.46,16.85,16.27,1.26,95300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-02",16.01,16.78,16,16.64,0.98,6.26,221000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2716,"change":840,"percent_change":2006,"volume":2718,"transactions":9,"vwap":2716},"2025-05-30",15.54,15.66,15.3,46700,{"date":2720,"open":2721,"high":2722,"low":2715,"close":2723,"change":757,"percent_change":314,"volume":2724,"transactions":9,"vwap":2723},"2025-05-29",15.75,15.81,15.58,23000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1771,"percent_change":1771,"volume":2731,"transactions":9,"vwap":2730},"2025-05-28",15.43,15.71,15.37,15.55,46100,{"date":2733,"open":2734,"high":2728,"low":2735,"close":2730,"change":706,"percent_change":2079,"volume":2736,"transactions":9,"vwap":2730},"2025-05-27",15.22,15.14,85900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2663,"percent_change":1643,"volume":2743,"transactions":9,"vwap":2742},"2025-05-23",15.47,15.53,15.21,15.42,77900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2741,"change":115,"percent_change":2296,"volume":2749,"transactions":9,"vwap":2741},"2025-05-22",15.33,15.5,15.04,104400,{"date":2751,"open":2752,"high":2740,"low":2753,"close":2740,"change":856,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2740},"2025-05-21",15.34,15.27,1.9,75100,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2749,"transactions":9,"vwap":2759},"2025-05-20",14.76,15.24,0.59,4.03,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":242,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-19",14.68,14.36,14.65,1.81,87200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2772,"change":809,"percent_change":1043,"volume":2774,"transactions":9,"vwap":2772},"2025-05-16",14.3,14.39,14.2,67000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2610,"transactions":9,"vwap":2780},"2025-05-15",14.4,14.53,14.26,14.47,0.15,1.05,{"date":2784,"open":2777,"high":2785,"low":176,"close":2786,"change":2787,"percent_change":1970,"volume":2788,"transactions":9,"vwap":2786},"2025-05-14",14.43,14.32,-0.37,177400,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":190,"percent_change":1792,"volume":2795,"transactions":9,"vwap":2794},"2025-05-13",14.73,14.77,14.5,14.69,65100,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2778,"change":1200,"percent_change":2800,"volume":1374,"transactions":9,"vwap":2778},"2025-05-12",15.46,14.41,-8.1,{"date":2802,"open":2803,"high":2722,"low":2804,"close":2722,"change":695,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2722},"2025-05-09",15.32,15.12,5.26,379100,{"date":2808,"open":2809,"high":2730,"low":2810,"close":2810,"change":810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-08",15.31,15.02,-1.7,397500,{"date":2814,"open":2746,"high":2723,"low":2804,"close":2815,"change":1050,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-07",15.28,-1.16,661700,{"date":2819,"open":2820,"high":2798,"low":2821,"close":2798,"change":695,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2798},"2025-05-06",15.11,14.91,5.39,94400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2343,"percent_change":1514,"volume":2830,"transactions":9,"vwap":2829},"2025-05-05",14.8,14.83,14.52,14.67,139700,{"date":2832,"open":2792,"high":2833,"low":2834,"close":2835,"change":105,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-02",14.85,14.21,14.31,-3.25,330600,{"date":2839,"open":2840,"high":2841,"low":2829,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-01",14.9,15.06,14.79,-0.44,-2.89,112800,{"date":2847,"open":2848,"high":2717,"low":2840,"close":2849,"change":757,"percent_change":987,"volume":2850,"transactions":9,"vwap":2849},"2025-04-30",15,15.23,75700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":46,"percent_change":1382,"volume":2857,"transactions":9,"vwap":2856},"2025-04-29",15.44,15.52,15.09,15.2,72800,{"date":180,"open":2859,"high":2854,"low":2860,"close":2859,"change":1771,"percent_change":1771,"volume":2861,"transactions":9,"vwap":2859},15.41,15.26,93900]