[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVR":3,"stock-historical-SLVR":31,"homepage-market-summary":2954},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SLVR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Sprott Silver Miners & Physical Silver ETF","Nasdaq",null,"BLANK CHECKS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9227,2.05473,"Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},52.38,53,53.1099,51.835,54.6172,-2.2372,-4.1,241689.579136,85.9,38.37,322667.80302820716,29.5,898,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":18,"start_date":40,"end_date":5},22.285,277834,101409418.56008,121.76,"2025-04-25",[42,45,55,65,76,84,95,104,115,126,136,147,158,168,179,190,200,210,221,231,241,252,263,274,285,296,307,318,329,339,350,360,371,380,390,401,412,423,433,442,453,464,475,486,496,507,517,527,538,548,558,568,578,589,600,609,619,629,640,650,661,671,681,688,696,705,713,722,731,739,746,754,762,770,778,787,796,805,814,823,831,839,846,854,861,870,878,887,894,903,912,921,929,936,944,953,958,966,973,981,989,998,1006,1013,1022,1030,1038,1046,1052,1058,1067,1074,1082,1090,1097,1105,1111,1120,1127,1135,1142,1151,1159,1167,1175,1181,1189,1195,1203,1211,1219,1226,1234,1242,1249,1257,1265,1273,1280,1287,1294,1301,1309,1317,1325,1333,1341,1350,1359,1366,1375,1383,1392,1399,1408,1417,1426,1435,1444,1453,1461,1470,1479,1488,1494,1501,1509,1517,1526,1533,1539,1547,1554,1563,1572,1579,1587,1594,1602,1610,1618,1625,1633,1640,1648,1655,1663,1669,1675,1681,1690,1698,1704,1712,1720,1727,1733,1740,1748,1757,1764,1770,1777,1784,1792,1800,1804,1813,1822,1828,1835,1841,1848,1855,1861,1869,1878,1887,1893,1902,1909,1916,1924,1931,1940,1947,1956,1961,1968,1974,1982,1989,1998,2007,2013,2021,2028,2033,2040,2048,2053,2061,2070,2077,2085,2093,2102,2110,2118,2126,2134,2142,2147,2154,2162,2169,2177,2184,2193,2201,2208,2216,2225,2234,2242,2250,2257,2265,2273,2280,2287,2295,2302,2309,2317,2323,2331,2340,2349,2354,2361,2369,2376,2384,2392,2400,2409,2417,2424,2432,2439,2446,2453,2460,2466,2472,2479,2485,2493,2500,2506,2513,2520,2527,2532,2541,2550,2558,2566,2572,2579,2587,2593,2599,2605,2613,2620,2627,2634,2641,2648,2654,2662,2669,2675,2681,2688,2695,2703,2710,2716,2723,2729,2735,2739,2746,2752,2757,2766,2774,2782,2789,2797,2805,2813,2821,2828,2835,2841,2848,2856,2864,2870,2877,2884,2890,2896,2903,2909,2916,2923,2929,2935,2942,2949],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":43,"vwap":44},1949,52.6662,{"date":46,"open":47,"high":48,"low":49,"close":22,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-06",54.51,55.205,53.5201,0.1972,0.36,73301.4946,1129,54.3996,{"date":56,"open":57,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",55,53.5,54.42,-0.05,-0.09,82110.340305,1546,54.2255,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",55.12,55.5,53.68,54.47,0.12,0.22,71579.429612,1161,54.3318,{"date":77,"open":78,"high":57,"low":79,"close":80,"change":61,"percent_change":81,"volume":82,"transactions":83,"vwap":54},"2026-10-01",54.57,54.07,54.35,-0.17,89045.236632,1081,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",55.47,55.665,54.34,54.44,-0.92,-1.66,91287.097505,1353,54.9039,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":71,"percent_change":72,"volume":101,"transactions":102,"vwap":103},"2026-09-29",55.44,55.49,54.37,55.36,163469.522043,1284,55.1454,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",55.34,56.2,54.61,55.24,-3.15,-5.39,103504.663799,1829,55.4395,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",58.02,58.755,57.55,58.39,0.59,1.02,52318.560434,819,58.231,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",58.15,57,57.8,-0.904,-1.54,94484.276118,1322,57.5758,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-23",60.31,60.79,58.22,58.704,-3.506,-5.64,138745.03071,1945,58.78,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-22",60.24,62.7888,59.925,62.21,1.92,3.18,86474.422757,1369,61.6861,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",61.18,59.55,60.29,-0.55,-0.9,62920.924433,1095,60.1502,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-18",61.01,61.351,59.66,60.84,0.5,0.83,303030.089623,2677,60.3405,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-17",59.43,60.63,58.76,60.34,3.45,6.06,127206.851026,1366,60.0845,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-16",59.27,55.87,56.89,-0.93,-1.61,147551.797147,2077,57.662,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-15",58.47,56.84,57.82,-0.48,-0.82,68253.903557,1168,57.5104,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-14",58.27,59,57.25,58.3,-1.94,-3.22,214187.157888,2648,58.2316,{"date":222,"open":223,"high":224,"low":225,"close":149,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-11",62,62.67,60.01,-0.66,-1.08,186104.643763,2025,60.9057,{"date":232,"open":233,"high":234,"low":139,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-10",61.76,62.16,60.9,-3.13,-4.89,156648.705026,2010,61.4413,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-09",64.05,64.91,63.535,64.03,1.07,1.7,88645.179308,1050,64.1737,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-08",63,64,62.79,62.96,-0.3,-0.47,81111.952208,1275,63.4719,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",63.06,63.9499,62.53,63.26,-1.76,-2.71,89653.063577,1951,63.3944,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-03",65.56,65.74,63.52,65.02,1.77,2.8,166962.552375,1776,64.5384,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-02",61.61,63.375,61.14,63.25,3.36,5.61,124400.199557,1870,62.5934,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",60.15,62.48,59.65,59.89,-2.77,-4.42,173379.385635,2112,60.6374,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-31",62.935,62.94,61.73,62.66,-0.49,-0.78,116762.111664,1561,62.3332,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-28",67.13,67.23,62.2301,63.15,-2.89,-4.38,252569.641244,3028,64.2847,{"date":330,"open":255,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-27",66.2958,63.9123,66.04,1.76,2.74,135946.166246,1783,65.5743,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-26",63.96,64.83,63.682,64.28,-0.59,-0.91,100143.899864,1346,64.349,{"date":351,"open":352,"high":244,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-25",62.65,62.0201,64.87,1.48,2.33,130124.153033,1722,64.0179,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-24",64.48,64.6992,62.5563,63.39,-0.16,-0.25,163702.721358,1832,63.3569,{"date":372,"open":373,"high":373,"low":323,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-21",65,63.55,0.44,0.7,200831.975607,2601,63.8763,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-20",61.95,64.32,63.11,0.91,1.46,193230.589752,2679,63.1958,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-19",59.95,62.36,59.9271,62.2,5.14,9.01,256671.329135,3185,61.3097,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-18",58.67,59.17,56.95,57.06,-2.53,-4.25,138757.861724,1790,57.5584,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",59.56,60.52,58.75,59.59,0.24,0.4,160809.398098,1974,59.9178,{"date":424,"open":417,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-14",60.51,59.03,59.35,0.86,1.47,115893.450514,1342,59.5206,{"date":434,"open":435,"high":161,"low":140,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-13",59.34,58.49,-1.43,-2.39,109774.120997,1642,58.7008,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",61.68,61.71,59.5975,59.92,0.08,0.13,104197.444322,1674,60.473,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",59.63,60.2,58.94,59.84,-0.14,-0.23,104367.350262,1704,59.6125,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",57.93,60.2134,57.76,59.98,2.04,3.52,210355.265912,2588,59.3842,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",57.87,58.6,56.885,57.94,3.34,6.12,208545.026292,2544,57.7496,{"date":487,"open":108,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-06",55.25,54,54.6,-0.42,-0.76,112473.330678,1372,54.6769,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",54.2,55.4999,53.8216,55.02,3.54,6.88,171593.6185,2201,54.9389,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",50.31,51.99,51.48,2.65,5.43,102146.854247,1400,51.3754,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":356,"volume":524,"transactions":525,"vwap":526},"2026-08-03",47.22,48.91,46.74,48.83,1.11,58979.042089,984,48.212,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",48,48.245,46.95,47.72,-1.37,-2.79,72319.048866,1092,47.6543,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":30,"vwap":547},"2026-07-30",47.86,49.36,47,49.09,2.03,4.31,65638.339641,48.3332,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":346,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",47.92,49.0999,46.26,47.06,-1.9,118816.973061,1308,47.2145,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",48.58,47.29,47.97,-1.67,-3.36,85084.488041,1208,48.0012,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":51,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",49.9,50.125,48.41,49.64,0.73,84990.1121,941,49.5474,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",49.72,50.29,49.05,49.28,0.0451,0.09,68220.329425,818,49.62,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",49.41,49.8756,48.5,49.2349,-2.1551,-4.19,82689.61426,1155,49.2145,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":355,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",50.64,52.42,51.39,2.97,166735.11569,1693,51.6575,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",48.69,49.91,48.2,2.905,6.18,93305.299853,1272,49.252,{"date":620,"open":553,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",47.36,46.5,47.005,-0.06,-0.13,61119.899964,987,46.963,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-17",46.22,47.47,45.51,47.065,0.135,0.29,76514.503381,1250,46.7014,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",48.07,46.4615,46.93,-2.34,-4.75,117360.893327,2042,47.0653,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",50,50.3999,47.89,49.27,-0.53,-1.06,100251.375359,1188,49.0351,{"date":662,"open":581,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-14",51,49.69,49.8,1.26,2.6,88141.552234,1176,50.1865,{"date":672,"open":541,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",49.415,48.1,48.54,-1.77,-3.52,97489.604566,1506,48.6447,{"date":682,"open":683,"high":684,"low":685,"close":509,"change":61,"percent_change":686,"volume":687,"transactions":9,"vwap":509},"2026-07-10",50.33,50.77,49.93,-0.18,54100,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",49.18,50.99,50.4,2.42,5.04,127100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",48.09,48.85,46.57,47.98,-1.42,-2.87,130000,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",51.85,48.84,49.4,-2.72,-5.22,103200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",53.19,53.23,51.775,52.12,-0.04,-0.08,108300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",51.93,53.66,51.36,52.16,1.86,3.7,119600,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":72,"volume":738,"transactions":9,"vwap":736},"2026-07-01",50.22,52.36,49.97,50.3,0.11,172300,{"date":740,"open":652,"high":741,"low":742,"close":743,"change":744,"percent_change":174,"volume":745,"transactions":9,"vwap":743},"2026-06-30",51.09,49.5,50.19,0.25,123100,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-29",50.5,48.9,49.94,-0.705,-1.39,121100,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",49.47,51.58,50.645,1.465,2.98,119700,{"date":763,"open":764,"high":765,"low":766,"close":690,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":690},"2026-06-25",49.2,50.18,47.9,1.53,3.21,149700,{"date":771,"open":772,"high":522,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",48.049999,46.77,47.65,-2.21,-4.43,305700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-23",50.63,51.43,49.665,49.86,-3.32,-6.24,225100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",53.38,54.52,53.080002,53.18,-1.04,-1.92,194000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",56.27,57.080002,53.82,54.22,-2.09,-3.71,192400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",58.59,60.424,56.17,56.31,-2.66,-4.51,146300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-16",58.18,59.3,57.64,58.97,1.19,2.06,205600,{"date":824,"open":120,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-15",59.47,57.17,57.78,3.41,6.27,188400,{"date":832,"open":833,"high":834,"low":835,"close":99,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":99},"2026-06-12",52.75,54.84,52.4,1.99,3.8,168200,{"date":840,"open":841,"high":842,"low":841,"close":18,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":18},"2026-06-11",48.7,52.69,3.695,7.59,285400,{"date":847,"open":690,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",50.75,48.61,48.685,-2.125,-4.18,255600,{"date":855,"open":716,"high":58,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",49,50.81,-1.8,-3.42,254400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",53.48,53.7,52.3,52.61,0.18,0.34,156400,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",57.99,52.17,52.43,-7.05,-11.85,398700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-04",60.81,61.049999,59.45,59.48,-0.114,-0.19,116900,{"date":888,"open":889,"high":889,"low":817,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",62.11,59.594,-3.446,-5.47,112300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-02",63.0099983,63.88,62.0099983,63.040001,0.55,0.88,125800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",61.51,63.095001,60.16,62.49,-0.321,-0.51,96700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",61.72,63.485,60.93,62.811,1.141,1.85,114400,{"date":922,"open":819,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",62.265,58.21,61.67,2.02,3.39,161700,{"date":930,"open":931,"high":932,"low":933,"close":300,"change":858,"percent_change":934,"volume":935,"transactions":9,"vwap":300},"2026-05-27",59.61,60.58,59.4,-2.93,84900,{"date":937,"open":938,"high":939,"low":298,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",60.39,61.526,61.45,2.24,3.78,130300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",60.049999,60.11,58.33,59.21,-0.94,-1.56,83600,{"date":954,"open":955,"high":956,"low":478,"close":298,"change":449,"percent_change":72,"volume":957,"transactions":9,"vwap":298},"2026-05-21",58.91,60.985,83400,{"date":959,"open":478,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-20",60.414,58.07,60.02,2.12,3.66,133700,{"date":967,"open":968,"high":968,"low":818,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-19",60,57.9,-3.41,-5.56,241700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":794,"volume":980,"transactions":9,"vwap":978},"2026-05-18",63.33,63.435,60.72,61.31,-1.2,175300,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",64.25,61.5,62.51,-5.94,-8.68,306200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-14",71.029999,71.080002,68.050003,68.45,-3.05,-4.27,161500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":419,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-13",71,72.59,69.059998,71.5,0.56,221400,{"date":1007,"open":1008,"high":1003,"low":1009,"close":1010,"change":1011,"percent_change":153,"volume":1012,"transactions":9,"vwap":1010},"2026-05-12",68.52,66.52,71.099998,1.34,225400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-11",67.79,69.95,67.731,69.76,4.29,6.55,354700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":693,"volume":1029,"transactions":9,"vwap":1027},"2026-05-08",65.43,66.5,64.010002,65.47,1.55,173400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":919,"volume":1037,"transactions":9,"vwap":1035},"2026-05-07",65.73,67.86,63.74,63.92,1.16,325000,{"date":1039,"open":1040,"high":254,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-06",60.65,60.57,62.76,5.25,9.13,209500,{"date":1047,"open":1048,"high":968,"low":1049,"close":1050,"change":950,"percent_change":196,"volume":1051,"transactions":9,"vwap":1050},"2026-05-05",59.44,57.41,57.51,138700,{"date":1053,"open":1054,"high":456,"low":816,"close":1055,"change":1056,"percent_change":534,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",58.63,58.45,-1.68,147700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-01",58.92,60.97,58.9,60.13,1.31,2.23,148300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":481,"volume":730,"transactions":9,"vwap":1072},"2026-04-30",58.69,59.545,58.24,58.82,1.9,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":995,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",57.6,57.745,56.56,56.92,-1.79,253200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1029,"transactions":9,"vwap":1087},"2026-04-28",59.23,59.75,58.049999,58.71,-2.55,-4.16,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":737,"percent_change":867,"volume":1096,"transactions":9,"vwap":1095},"2026-04-27",60.76,61.42,60.14,61.26,125200,{"date":1098,"open":1099,"high":233,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-24",60.92,60.32,61.15,0.37,0.61,112500,{"date":1106,"open":1107,"high":1107,"low":955,"close":1108,"change":794,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",62.02,60.78,-3.06,178400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-22",62.060001,63.65,61.708,62.7,2.19,3.62,118400,{"date":1121,"open":268,"high":1122,"low":1123,"close":425,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":425},"2026-04-21",64.072998,60.4,-3.9,-6.05,209000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":227,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",63.89,64.49,62.809,64.41,-0.7,191700,{"date":1136,"open":1024,"high":1137,"low":1138,"close":1139,"change":1073,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-17",67.609,64.81,65.11,3.01,321200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-16",63.66,64.405,62.92,63.21,-0.15,-0.24,125900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":259,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",63.77,64.605,62.56,63.36,-0.74,146900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",62.09,64.14,63.83,2.75,4.5,263900,{"date":1168,"open":1169,"high":978,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",59.02,58.8,61.080002,0.84,1.39,113300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":149,"change":1180,"percent_change":744,"volume":911,"transactions":9,"vwap":149},"2026-04-10",60.44,61.19,59.936,0.15,{"date":1182,"open":1183,"high":1184,"low":478,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-09",59.77,60.98,60.09,0.46,0.77,149000,{"date":1190,"open":1191,"high":1192,"low":1087,"close":455,"change":1193,"percent_change":666,"volume":1194,"transactions":9,"vwap":455},"2026-04-08",63.68,63.94,0.74,297400,{"date":1196,"open":1060,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-07",59.16,56.58,58.89,-0.31,-0.52,163200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":205,"volume":1210,"transactions":9,"vwap":1208},"2026-04-06",59.49,59.93,58.36,59.2,-0.285,148000,{"date":1212,"open":1213,"high":1214,"low":107,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",56.29,60.25,59.485,-1.385,-2.28,204300,{"date":1220,"open":184,"high":395,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",59.41,60.87,1.69,2.86,233500,{"date":1227,"open":1228,"high":1208,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-31",56.12,56.044998,59.18,4.84,8.91,335600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":88,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":88},"2026-03-30",56.67,56.94,53.46,-1.25,-2.25,187400,{"date":1243,"open":715,"high":1244,"low":833,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",56.49,55.59,2.735,5.17,352300,{"date":1250,"open":1251,"high":809,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",54.41,52.74,52.855,-4.255,-7.45,355700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":502,"volume":1264,"transactions":9,"vwap":1262},"2026-03-25",58.29,58.41,56.375,57.11,1.95,248000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1117,"volume":1272,"transactions":9,"vwap":1270},"2026-03-24",53.0099983,55.32,52.6,55.16,1.18,281100,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":281,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",51.29,55.26,53.98,5.47,475100,{"date":1281,"open":498,"high":1282,"low":748,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",54.232,51.18,-3.02,-5.57,498400,{"date":1288,"open":1289,"high":108,"low":1290,"close":498,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":498},"2026-03-19",52.029999,50.97,-3.55,-6.15,782100,{"date":1295,"open":456,"high":456,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",57.53,57.75,-4.11,-6.64,516900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":950,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",63.22,64.22,61.504,61.86,-1.5,250100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":366,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",62.61,64.54,61.164,62.8,-0.1,346100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":875,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",67.34,67.35,62.45,62.9,-4.77,1051200,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",70.5,67.14,67.67,-2.74,-3.89,243100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-11",71.27,68.635,70.41,-2.23,-3.07,238800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-10",72.27,74.34,72,72.64,2.32,3.3,291300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-09",67.75,70.6,65.33,70.32,0.64,0.92,395600,{"date":1360,"open":1361,"high":1362,"low":1033,"close":1363,"change":1364,"percent_change":313,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",69.010002,70.97,69.68,-0.34,292500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",73.31,73.43,68.54,70.019997,-4.65,-6.23,393600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-04",76.27,73.84,74.67,0.75,1.01,223200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-03",74.040001,75.18,70.8,73.92,-7.65,-9.38,656600,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1080,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",83.14,78.44,81.57,-2.15,595100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-27",82.010002,83.5,80.75,83.36,2.93,3.64,587800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-26",77.089996,80.72,76.010002,80.43,2.43,3.12,304500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-25",78.98,79.702,77.716,78,0.53,0.68,466900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",74.25,78.099998,73.535,77.47,1.3,1.71,428400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-23",74.050003,76.999,74.029999,76.17,3.025,4.14,890800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-20",68.9,73.15,67.939,73.145,5.245,7.72,638400,{"date":1454,"open":1455,"high":1456,"low":373,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-19",65.35,67.989,67.9,2.67,4.09,292800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-18",64.21,65.75,63.97,65.23,3.06,4.92,338200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-17",62.88,63.46,60.076,62.17,-3.74,-5.67,665500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-13",64.98,66.296,63.81,65.91,3.03,4.82,401700,{"date":1489,"open":1490,"high":1490,"low":1472,"close":1472,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1472},"2026-02-12",69.82,-7.71,-10.92,599300,{"date":1495,"open":1496,"high":1345,"low":1497,"close":1498,"change":386,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-11",71.62,68.4,70.59,2.11,459100,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":345,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-10",69.19,69.8,68.2,69.13,-0.85,272600,{"date":1510,"open":1511,"high":1490,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-09",66.51,66.18,69.72,4.88,7.53,748400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",61.0099983,64.88,61,64.84,4.87,8.12,723400,{"date":1527,"open":1306,"high":1130,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-05",59.73,59.97,-7.62,-11.27,809800,{"date":1534,"open":1355,"high":1355,"low":1535,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-04",64.52,67.59,0,457000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1536,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2026-02-03",68.42,68.829,65.3,4.67,7.42,1041800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1146,"change":1133,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1146},"2026-02-02",63.45,65.386,60.26,-1.1,854400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-30",68.17,71.91,61.6,63.62,-14.49,-18.55,2208700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-29",82.53,82.65,74.07,78.11,-2.96,-3.65,1367300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1028,"percent_change":1263,"volume":1578,"transactions":9,"vwap":1577},"2026-01-28",80.91,81.85,77.68,81.07,1046800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1148,"volume":1586,"transactions":9,"vwap":1584},"2026-01-27",80,80.305,75.46,79.52,-0.12,1328800,{"date":1588,"open":1589,"high":26,"low":1590,"close":1591,"change":376,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-26",84.73,79,79.64,0.89,2568500,{"date":1595,"open":1596,"high":1597,"low":1412,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",77.44,79.07,78.94,3.71,4.93,1363600,{"date":1603,"open":1000,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-22",75.52,70.67,75.23,4.74,6.72,767600,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-21",72.85,69.29,70.49,-1.14,-1.59,781700,{"date":1619,"open":1620,"high":1345,"low":1621,"close":1622,"change":1623,"percent_change":615,"volume":1624,"transactions":9,"vwap":1622},"2026-01-20",71.92,70,71.63,4.17,924000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":334,"volume":1632,"transactions":9,"vwap":1630},"2026-01-16",65.37,67.495,63.193,67.46,1.17,517500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":636,"percent_change":375,"volume":1639,"transactions":9,"vwap":1638},"2026-01-15",64.58,66.65,63.61,66.29,457900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":429,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-14",66.85,66.91,64.059998,66,2.28,656300,{"date":1649,"open":1650,"high":1651,"low":1644,"close":1652,"change":625,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-13",66.66,67.080002,64.53,-0.2,718900,{"date":1656,"open":1657,"high":1464,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-12",64.31,63.91,64.66,3.67,6.02,726400,{"date":1664,"open":955,"high":1521,"low":416,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-09",60.99,2.58,4.42,415700,{"date":1670,"open":1671,"high":1260,"low":1671,"close":1260,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1260},"2026-01-08",56.52,-0.79,-1.33,363800,{"date":1676,"open":1677,"high":427,"low":1678,"close":1208,"change":1679,"percent_change":1109,"volume":1680,"transactions":9,"vwap":1208},"2026-01-07",59.09,56.76,-1.87,534300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-06",59.029999,61.29,58.35,61.07,3.13,5.4,642500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":480,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":480},"2026-01-05",57.39,59.87,57.21,2.35,4.23,532700,{"date":1699,"open":130,"high":130,"low":1700,"close":1245,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1245},"2026-01-02",53.87,-0.21,-0.38,560200,{"date":1705,"open":1706,"high":1707,"low":98,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-31",56.545,57.676,55.8,-2.155,-3.72,537600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":512,"volume":1719,"transactions":9,"vwap":1717},"2025-12-30",58.029999,59.26,57.215,57.955,1.495,738900,{"date":1721,"open":1692,"high":1692,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-29",55.2,56.46,-3.54,-5.9,795500,{"date":1728,"open":933,"high":968,"low":1729,"close":968,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":968},"2025-12-26",57.52,2.68,4.68,677000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":459,"percent_change":1149,"volume":1739,"transactions":9,"vwap":1738},"2025-12-24",57.48,57.5,55.78,57.32,317200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1004,"volume":1747,"transactions":9,"vwap":1745},"2025-12-23",58.09,58.099998,55.768,57.46,0.32,633300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-22",56.99,57.88,56.51,57.14,2.48,4.54,799100,{"date":1758,"open":58,"high":1759,"low":1760,"close":1761,"change":767,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-19",55.52,53.13,54.66,2.88,361800,{"date":1765,"open":489,"high":1766,"low":1767,"close":1760,"change":1109,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1760},"2025-12-18",54.62,52.851,-5.45,455100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1004,"percent_change":1381,"volume":1776,"transactions":9,"vwap":1775},"2025-12-17",57.155,57.47,55.58,56.19,391800,{"date":1778,"open":1268,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":737,"volume":1783,"transactions":9,"vwap":1781},"2025-12-16",56.347,54.31,55.63,0.06,330100,{"date":1785,"open":1786,"high":194,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-15",56.6,54.435,55.57,0.66,1.2,384900,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-12",58.25,53.6,54.91,-1.6,-2.83,638700,{"date":1801,"open":1761,"high":1802,"low":59,"close":1752,"change":667,"percent_change":1486,"volume":1803,"transactions":9,"vwap":1752},"2025-12-11",57.66,589600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-10",52.89,54.36,51.5,53.91,1.32,2.51,520000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-09",50.2,52.99,50.049999,52.59,2.91,5.86,555000,{"date":1823,"open":1824,"high":1283,"low":541,"close":1825,"change":1826,"percent_change":1088,"volume":1827,"transactions":9,"vwap":1825},"2025-12-08",51.11,49.68,-1.3,405800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1004,"percent_change":523,"volume":1834,"transactions":9,"vwap":1833},"2025-12-05",51.56,52.62,50.71,50.98,174800,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1616,"percent_change":1109,"volume":1840,"transactions":9,"vwap":1839},"2025-12-04",51.52,49.52,50.42,217500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":259,"percent_change":164,"volume":1847,"transactions":9,"vwap":1846},"2025-12-03",52.91,53.26,51.65,52.0099983,234200,{"date":1849,"open":727,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1746,"volume":1854,"transactions":9,"vwap":1852},"2025-12-02",52.54,49.75,52.48,0.17,403900,{"date":1856,"open":1857,"high":1760,"low":1858,"close":1859,"change":385,"percent_change":280,"volume":1860,"transactions":9,"vwap":1859},"2025-12-01",52.68,51.4,52.31,748700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1858,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1858},"2025-11-28",48.43,51.44,48.24,4.46,9.5,374300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-26",44.49,47.18,44.274,46.94,3.09,7.05,315500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-25",42.86,44.21,42.44,43.85,0.98,2.29,135200,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1164,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-24",40.48,42.87,6.85,154900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-21",39.99,40.55,39.099998,40.12,0.03,0.07,177000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1477,"volume":745,"transactions":9,"vwap":1907},"2025-11-20",42.54,42.836,39.95,40.09,-2.41,{"date":1910,"open":1911,"high":1883,"low":1912,"close":1913,"change":121,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-19",43,41.885,42.5,1.41,125000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":418,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",41.72,42.35,41.21,41.91,0.1,256500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":752,"percent_change":217,"volume":1930,"transactions":9,"vwap":1929},"2025-11-17",42.97,43.084,41.14,41.81,161400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-14",41.62,43.671,41.07,43.2,-0.75,-1.71,353700,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":784,"volume":1946,"transactions":9,"vwap":1944},"2025-11-13",45.9,43.5,43.95,-1.51,228300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-12",43.84,46.07,43.39,45.46,2.07,4.77,304300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1951,"change":719,"percent_change":61,"volume":1960,"transactions":9,"vwap":1951},"2025-11-11",44.2,42.41,129700,{"date":1962,"open":1963,"high":1949,"low":1964,"close":1965,"change":1164,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-10",42.84,42.52,43.43,6.76,272900,{"date":1969,"open":1970,"high":1971,"low":1897,"close":1971,"change":1790,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-07",39.57,40.68,3.04,141300,{"date":1975,"open":1976,"high":1971,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-06",39.67,39.19,39.48,0.38,0.97,107900,{"date":1983,"open":1984,"high":1985,"low":27,"close":1897,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1897},"2025-11-05",39.71,39.98,-0.56,-1.41,207300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-04",40.71,41.26,39.61,39.66,-2.57,-6.09,223700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-03",42.98,43.303,41.875,42.23,-0.663,-1.55,111400,{"date":2008,"open":2009,"high":2009,"low":1919,"close":2010,"change":2011,"percent_change":1938,"volume":2012,"transactions":9,"vwap":2010},"2025-10-31",43.69,42.893,-0.747,88400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1224,"volume":2020,"transactions":9,"vwap":2018},"2025-10-30",42.73,43.8,42.07,43.64,1.215,166300,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1186,"volume":2027,"transactions":9,"vwap":2025},"2025-10-29",43.77,41.99,42.425,0.195,204000,{"date":2029,"open":2030,"high":1913,"low":2030,"close":2003,"change":2031,"percent_change":1646,"volume":2032,"transactions":9,"vwap":2003},"2025-10-28",40.47,0.94,274800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":676,"percent_change":1298,"volume":2039,"transactions":9,"vwap":2038},"2025-10-27",41.53,42.28,40.029999,41.29,530400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":258,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-24",42.75,43.6,42.48,43.060001,-0.69,196900,{"date":2049,"open":1944,"high":1944,"low":2050,"close":2051,"change":574,"percent_change":1433,"volume":2052,"transactions":9,"vwap":2051},"2025-10-23",43.11,43.36,197800,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-22",41.12,42.96,42.63,0.14,0.33,477700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-21",43.75,44.029999,41.8,42.49,-5.66,-11.75,858200,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1762,"volume":2076,"transactions":9,"vwap":2074},"2025-10-20",48.44,47.049999,48.15,1.35,359900,{"date":2078,"open":1851,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-17",49.78,45.69,46.8,-4.37,-8.54,784000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":386,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-16",50.41,52.060001,49.81,51.17,2.94,761600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-15",48.32,49.769,48.225,49.71,2.575,5.46,498500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":657,"volume":2109,"transactions":9,"vwap":2107},"2025-10-14",46.84,48.33,46,47.135,-0.505,395100,{"date":2111,"open":2112,"high":540,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-13",47.45,46.82,47.64,2.9,6.48,462000,{"date":2119,"open":700,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-10",46.63,44.3,44.74,-0.67,-1.48,389000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":554,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-09",48.51,48.6,44.62,45.41,-4.02,667200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":482,"volume":2141,"transactions":9,"vwap":2139},"2025-10-08",46.24,47.421,45.817,47.31,2.73,463900,{"date":2143,"open":2144,"high":2144,"low":1958,"close":2145,"change":793,"percent_change":1217,"volume":2146,"transactions":9,"vwap":2145},"2025-10-07",45.72,44.58,583500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1432,"percent_change":1405,"volume":2153,"transactions":9,"vwap":2152},"2025-10-06",45.34,46.7,45.305,45.62,526400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1980,"volume":2161,"transactions":9,"vwap":2159},"2025-10-03",44.52,45.2,43.9,44.32,0.425,297500,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1679,"volume":2168,"transactions":9,"vwap":2166},"2025-10-02",45.48,42.157,43.895,-0.835,460700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":419,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-01",45.07,46.338,44.389,44.73,0.9,358400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1315,"percent_change":460,"volume":2183,"transactions":9,"vwap":2182},"2025-09-30",43.61,44.83,42.64,44.33,439900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-29",44.94,44.989,44.040001,44.43,1.03,2.37,631200,{"date":2194,"open":2195,"high":2158,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-26",42.33,41.92,43.4,1.8,4.33,421000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1885,"volume":2207,"transactions":9,"vwap":2204},"2025-09-25",41.52,41.6,40.8,0.93,230400,{"date":2209,"open":2210,"high":2211,"low":1896,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-24",42.26,42.47,40.67,-1.26,-3.01,231800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-23",43.48,43.869,41.781,41.93,-0.84,-1.96,425900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-22",40.75,42.814,40.23,42.77,3.395,8.62,522200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2215,"transactions":9,"vwap":2239},"2025-09-19",37.62,39.47,37.28,39.375,2.075,5.56,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-18",37.87,36.72,37.3,-0.45,-1.19,170200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":205,"percent_change":2213,"volume":2256,"transactions":9,"vwap":2255},"2025-09-17",37.5,38.88,37.26,37.75,256000,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-16",39.89,38,38.23,-1.31,-3.31,260200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1592,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",38.86,39.569,38.3,39.54,2.3,271600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1102,"percent_change":1980,"volume":2279,"transactions":9,"vwap":2278},"2025-09-12",39.049999,39.426,38.53,38.65,275800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":429,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-11",36.84,38.28,36.4,3.99,250900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2290},"2025-09-10",36.34,36.81,36.049999,0.8,2.22,155100,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1507,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-09",37.060001,35.82,36.0099983,-2.31,182500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":574,"percent_change":926,"volume":2308,"transactions":9,"vwap":2307},"2025-09-08",36.92,37.14,36.267,36.86,204600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1172,"volume":2316,"transactions":9,"vwap":2314},"2025-09-05",36.6,36.98,35.77,36.13,0.3,176900,{"date":2318,"open":2282,"high":2282,"low":2319,"close":2320,"change":1615,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-04",35.7,35.83,-3.08,247000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":418,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-03",37.33,37.37,36.456,36.97,0.65,293500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-02",36.24,36.849,35.366,36.73,1.65,4.7,449400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-29",33.98,35.099998,33.915,35.080002,1.1,3.24,264100,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2342,"change":1782,"percent_change":867,"volume":2353,"transactions":9,"vwap":2342},"2025-08-28",34.38,33.637,97600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1922,"percent_change":2315,"volume":2360,"transactions":9,"vwap":2359},"2025-08-27",33.68,33.958,33,33.92,78700,{"date":2362,"open":2363,"high":2342,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-26",33.61,33.47,33.82,0.35,1.05,153200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2364,"change":61,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2364},"2025-08-25",33.56,33.74,33.32,-0.27,105800,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2371,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2371},"2025-08-22",32.33,33.91,32.15,1.04,3.2,111300,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-21",31.72,32.761,32.52,0.62,1.94,67700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1004,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-20",31.6,32.0029984,31.35,31.9,1.79,138500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-19",32.76,32.787,31.25,31.34,-1.49,-4.54,157400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":625,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-18",33.23,33.25,32.37,32.83,-0.39,74400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":449,"percent_change":419,"volume":2423,"transactions":9,"vwap":2422},"2025-08-15",32.93,33.467,32.424,32.96,52200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2414,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2414},"2025-08-14",33.040001,33.6,32.45,-0.37,-1.11,94000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1537,"percent_change":1537,"volume":2438,"transactions":9,"vwap":2437},"2025-08-13",33.38,33.72,32.985,33.2,88800,{"date":2440,"open":2441,"high":2437,"low":2442,"close":2437,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2437},"2025-08-12",33.060001,32.665,0.28,0.85,67100,{"date":2447,"open":2448,"high":2426,"low":2449,"close":2450,"change":2451,"percent_change":1653,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",32.0099983,31.88,32.92,-0.065,77000,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2436,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2436},"2025-08-08",33.41,32.57,-0.295,-0.89,121500,{"date":2461,"open":2428,"high":2462,"low":2428,"close":2463,"change":385,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-07",33.417,33.28,2.81,169400,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2413,"change":2470,"percent_change":429,"volume":2471,"transactions":9,"vwap":2413},"2025-08-06",31.68,32.375,0.47,107200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2397,"change":2329,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2397},"2025-08-05",31.13,32.09,30.93,2.08,148100,{"date":2480,"open":2481,"high":2404,"low":2482,"close":2404,"change":2346,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2404},"2025-08-04",30.7,30.665,3.65,176500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":449,"volume":2492,"transactions":9,"vwap":2490},"2025-08-01",30.26,30.61,29.81,30.15,0.04,157700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1702,"percent_change":1239,"volume":2499,"transactions":9,"vwap":2498},"2025-07-31",30.5,30.506,29.89,30.11,171100,{"date":2501,"open":2468,"high":2468,"low":2502,"close":2503,"change":2504,"percent_change":2407,"volume":2505,"transactions":9,"vwap":2503},"2025-07-30",30.31,30.49,-1.45,167300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":585,"percent_change":2443,"volume":2512,"transactions":9,"vwap":2511},"2025-07-29",31.76,31.97,31.51,31.94,186000,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":1672,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-28",32.6,31.41,31.85,-2.42,337900,{"date":2521,"open":2522,"high":2358,"low":2523,"close":2524,"change":491,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-25",32.86,32.049999,32.64,-1.27,227600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2441,"change":1201,"percent_change":2005,"volume":1308,"transactions":9,"vwap":2441},"2025-07-24",33.36,33.42,32.736,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-23",33.76,33.99,33.099998,33.58,-0.11,-0.33,189400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-22",33.44,33.7,32.66,33.69,0.79,2.4,337400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":666,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-21",32.44,33.46,32.405,32.9,3.98,488000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":437,"volume":2565,"transactions":9,"vwap":2563},"2025-07-18",32.38,32.515,31.55,31.64,-0.46,114300,{"date":2567,"open":2568,"high":2569,"low":2563,"close":2570,"change":686,"percent_change":1986,"volume":2571,"transactions":9,"vwap":2570},"2025-07-17",31.86,32.21,32.099998,175200,{"date":2573,"open":2441,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1397,"volume":2578,"transactions":9,"vwap":2576},"2025-07-16",33.14,31.83,32.28,-0.71,211100,{"date":2580,"open":2371,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-15",33.64,32.408,32.99,-0.43,-1.29,150400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2530,"change":719,"percent_change":1585,"volume":2592,"transactions":9,"vwap":2530},"2025-07-14",34.080002,34.277,33.31,525400,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2553,"change":1263,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2553},"2025-07-11",32.07,33.55,6.19,331800,{"date":2600,"open":2476,"high":2601,"low":2602,"close":2510,"change":901,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2510},"2025-07-10",31.555,30.57,2.87,243000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":941,"volume":2612,"transactions":9,"vwap":2610},"2025-07-09",30,30.8,29.974,30.63,0.67,102700,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2504,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-08",31.45,29.7,29.96,-4.62,154300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2516,"change":1789,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2516},"2025-07-07",30.44,31.44,29.94,2.15,132300,{"date":2628,"open":2610,"high":2629,"low":2630,"close":2631,"change":71,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-03",30.97,30.4,30.75,0.39,74800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2610,"change":2639,"percent_change":2398,"volume":2640,"transactions":9,"vwap":2610},"2025-07-02",30.32,30.64,29.905,0.54,175800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":744,"percent_change":1172,"volume":2647,"transactions":9,"vwap":2646},"2025-07-01",30.28,30.52,29.902,30.09,72400,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":574,"percent_change":1811,"volume":2653,"transactions":9,"vwap":2652},"2025-06-30",29,29.85,29.84,66600,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-27",29.6,28.863,29.11,-1.05,-3.48,148700,{"date":2663,"open":2616,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":605,"volume":2668,"transactions":9,"vwap":2666},"2025-06-26",30.18,29.359,30.16,0.87,159200,{"date":2670,"open":2658,"high":2671,"low":2672,"close":2673,"change":418,"percent_change":175,"volume":2674,"transactions":9,"vwap":2673},"2025-06-25",29.34,28.88,29.29,49800,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":656,"percent_change":1080,"volume":2680,"transactions":9,"vwap":2679},"2025-06-24",29.28,28.43,29.049999,113700,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2026,"percent_change":1789,"volume":2687,"transactions":9,"vwap":2686},"2025-06-23",29.59,29.99,29.32,29.58,123200,{"date":2689,"open":2636,"high":2636,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-20",29.35,29.385,-1.045,-3.43,121200,{"date":2696,"open":2697,"high":2698,"low":2636,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-18",30.78,31.045,30.43,-0.54,-1.74,93600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2629,"change":2611,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2629},"2025-06-17",30.66,30.98,30.41,2.21,111100,{"date":2711,"open":2712,"high":2488,"low":2713,"close":2714,"change":720,"percent_change":2715,"volume":2006,"transactions":9,"vwap":2714},"2025-06-16",30.53,30.17,30.3,-0.26,{"date":2717,"open":2503,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1900,"volume":2722,"transactions":9,"vwap":2720},"2025-06-13",30.548,30.059999,30.38,0.02,66800,{"date":2724,"open":2644,"high":2725,"low":2726,"close":2727,"change":71,"percent_change":419,"volume":2728,"transactions":9,"vwap":2727},"2025-06-12",30.71,30.29,30.36,119000,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":90,"volume":1051,"transactions":9,"vwap":2733},"2025-06-11",30.58,29.91,30.24,-0.28,{"date":2736,"open":2737,"high":2737,"low":2664,"close":2644,"change":2247,"percent_change":2504,"volume":2738,"transactions":9,"vwap":2644},"2025-06-10",31.15,122600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2629,"change":2744,"percent_change":1819,"volume":2745,"transactions":9,"vwap":2629},"2025-06-09",30.42,31.1,30.33,0.875,257100,{"date":2747,"open":2748,"high":2748,"low":29,"close":2749,"change":2750,"percent_change":1200,"volume":2751,"transactions":9,"vwap":2749},"2025-06-06",31,30.094999,-0.095,213900,{"date":2753,"open":2495,"high":2706,"low":2489,"close":2754,"change":1011,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-05",30.19,4.64,291200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-06-04",28.55,28.87,28.24,28.85,0.49,1.73,138200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1356,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-03",27.84,28.38,27.335,28.36,2.31,194800,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-02",26.74,27.78,27.72,1.62,6.21,83700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2785,"change":2787,"percent_change":2763,"volume":2788,"transactions":9,"vwap":2785},"2025-05-30",25.94,26.1,25.6,0.128,45500,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-29",26.47,25.89,25.972,-0.159,-0.61,48100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":174,"volume":2804,"transactions":9,"vwap":2802},"2025-05-28",26.02,26.29,25.82,26.131,0.131,42100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1790,"volume":2812,"transactions":9,"vwap":2810},"2025-05-27",25.99,26.17,25.5,26,0.308,110200,{"date":2814,"open":2815,"high":2801,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-23",25.26,25.15,25.692,0.552,2.2,102500,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1615,"volume":2827,"transactions":9,"vwap":2825},"2025-05-22",25.42,24.78,25.14,-0.29,56600,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2832,"change":2329,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-21",24.89,25.48,25.43,2.62,82600,{"date":2836,"open":2837,"high":2824,"low":2838,"close":2824,"change":2444,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2824},"2025-05-20",24,23.89,3.55,35100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2844,"change":1102,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-19",23.88,23.93,23.5,1.57,45600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1149,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-05-16",23.4,23.59,23.15,23.56,-1.01,25100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":375,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-15",23.48,23.82,23.22,23.8,1.88,183500,{"date":2865,"open":2866,"high":2866,"low":2860,"close":2867,"change":2868,"percent_change":2263,"volume":2869,"transactions":9,"vwap":2867},"2025-05-14",23.68,23.36,-0.8,63900,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":2875,"percent_change":2764,"volume":2876,"transactions":9,"vwap":2874},"2025-05-13",23.63,24.318,24.16,0.41,32800,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2881,"change":656,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-12",24.27,23.62,23.75,-2.18,79500,{"date":2885,"open":2843,"high":2886,"low":2887,"close":2886,"change":1380,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-09",24.28,23.501,3.19,48800,{"date":2891,"open":2843,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":195,"volume":935,"transactions":9,"vwap":2894},"2025-05-08",24.070999,23.29,23.53,-0.22,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2881,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2881},"2025-05-07",24.15,23.54,-0.41,-1.7,74100,{"date":2904,"open":2905,"high":2879,"low":2906,"close":2874,"change":1064,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2874},"2025-05-06",23.35,23.311,5.73,183400,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2913,"change":51,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-05",22.98,22.585,22.85,1.6,69400,{"date":2917,"open":2918,"high":2919,"low":36,"close":2920,"change":720,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-05-02",22.88,22.965,22.49,-0.35,36200,{"date":2924,"open":2925,"high":2925,"low":2926,"close":2927,"change":793,"percent_change":2928,"volume":957,"transactions":9,"vwap":2927},"2025-05-01",23.23,22.42,22.57,-4.4,{"date":2930,"open":2850,"high":2931,"low":2932,"close":2933,"change":585,"percent_change":1979,"volume":2934,"transactions":9,"vwap":2933},"2025-04-30",23.72,23.075001,23.61,78500,{"date":2936,"open":2937,"high":2938,"low":2845,"close":2939,"change":2940,"percent_change":2430,"volume":2941,"transactions":9,"vwap":2939},"2025-04-29",23.84,23.94,23.52,-0.265,94900,{"date":2943,"open":2866,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":376,"volume":2948,"transactions":9,"vwap":2946},"2025-04-28",23.83,23.304,23.785,0.165,43300,{"date":40,"open":2950,"high":2951,"low":2952,"close":2880,"change":449,"percent_change":900,"volume":2953,"transactions":9,"vwap":2880},23.49,23.65,23.19,64400,{"status":2955,"indices":2956,"watchlist":2993,"sectors":3011,"benchmarks":3059},"success",[2957,2964,2970,2976,2982,2988],{"symbol":2958,"name":2959,"price":2960,"change":2961,"pct_change":2895,"is_up":2962,"sparkline":2963,"date":5},"SPX","S&P 500",7801.77,-17.16,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":2965,"name":2966,"price":2967,"change":2968,"pct_change":1701,"is_up":2962,"sparkline":2969,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"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":2971,"name":2972,"price":2973,"change":2974,"pct_change":226,"is_up":2962,"sparkline":2975,"date":5},"DJI","DOW JONES",51180,-341,"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":2977,"name":2978,"price":2979,"change":2980,"pct_change":2895,"is_up":2962,"sparkline":2981,"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":2983,"name":2984,"price":2985,"change":2986,"pct_change":2585,"is_up":2962,"sparkline":2987,"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":2989,"name":2990,"price":2991,"change":1900,"pct_change":2470,"is_up":12,"sparkline":2992,"date":5},"VIX","CBOE VIX",15.08,"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",[2994,3000,3005],{"symbol":2995,"name":2996,"price":2997,"change":2998,"pct_change":1672,"is_up":2962,"sparkline":2999,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":3001,"name":3002,"price":3003,"change":1972,"pct_change":385,"is_up":12,"sparkline":3004,"date":5},"AAPL","Apple Inc",336.67,"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":3006,"name":3007,"price":3008,"change":934,"pct_change":3009,"is_up":2962,"sparkline":3010,"date":5},"TSLA","Tesla Inc",377.75,-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",[3012,3016,3020,3024,3029,3033,3038,3042,3046,3050,3055],{"name":3013,"etf":3014,"change":258,"price":3015,"is_up":2962},"Technology","XLK",201.39,{"name":3017,"etf":3018,"change":205,"price":3019,"is_up":2962},"Financials","XLF",53.75,{"name":3021,"etf":3022,"change":2190,"price":3023,"is_up":12},"Healthcare","XLV",168.81,{"name":3025,"etf":3026,"change":3027,"price":3028,"is_up":2962},"Consumer Cycl","XLY",-0.32,111.36,{"name":3030,"etf":3031,"change":1585,"price":3032,"is_up":2962},"Consumer Staples","XLP",81.7,{"name":3034,"etf":3035,"change":3036,"price":3037,"is_up":2962},"Energy","XLE",-0.58,63.38,{"name":3039,"etf":3040,"change":2882,"price":3041,"is_up":2962},"Industrials","XLI",167.84,{"name":3043,"etf":3044,"change":1945,"price":3045,"is_up":2962},"Materials","XLB",48.98,{"name":3047,"etf":3048,"change":2585,"price":3049,"is_up":2962},"Real Estate","XLRE",40.57,{"name":3051,"etf":3052,"change":3053,"price":3054,"is_up":2962},"Utilities","XLU",-0.02,41.15,{"name":3056,"etf":3057,"change":2921,"price":3058,"is_up":2962},"Comm Services","XLC",111.26,[3060,3064,3068,3072],{"ticker":3061,"name":3062,"price":3063,"change":1149,"is_up":2962},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3065,"name":3066,"price":3067,"change":367,"is_up":2962},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3069,"name":3070,"price":3071,"change":2046,"is_up":2962},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3073,"name":3074,"price":3075,"change":2585,"is_up":2962},"IWM","iShares Russell 2000",277.7]