[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUGO":3,"stock-historical-AUGO":34,"homepage-market-summary":2646},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"AUGO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Aura Minerals Inc. Common Shares","Nasdaq",null,"Common Stock","Aura Minerals Inc is a mid-tier gold and copper production company focused on the development and operation of gold and base metal projects in the Americas. The company's operating segments include: Minosa Mine, Apoena Mine, the Aranzazu Mine, Almas Mine, Borborema Mine and Serra Grande Mine. It derives maximum revenue from Aranzazu Mine. The company's growth projects include: Matupa in Brazil, and Era Dorada in Guatemala. whereas its exploration projects include: Carajas, in Brazil, and Tolda Fria in Colombia.","1,462",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.5143,2.88,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},81.95,80.73,82.98,80.14,78.85,3.1,3.93,828303.872869,17744,81.8873,110.321,29.11,886864.3981316773,65.1,307,{"ticker":4,"total_count":33,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":43},1,1000,{"period_high":29,"period_low":38,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},22.243,780338,239563863.931051,237.94,"2025-07-16",[44,45,55,66,77,88,99,110,121,132,143,154,165,175,186,196,207,218,227,238,249,260,271,281,292,302,312,323,333,344,355,365,375,386,395,406,417,428,439,450,461,471,482,493,504,515,526,537,548,559,568,579,589,599,610,619,628,637,646,655,664,672,681,688,697,706,715,723,732,741,750,759,768,777,786,795,803,812,821,830,838,847,855,864,873,881,890,899,907,916,924,931,939,947,956,964,970,977,986,993,1001,1010,1019,1028,1037,1044,1052,1060,1067,1075,1083,1090,1099,1106,1115,1124,1133,1139,1147,1156,1165,1173,1181,1190,1199,1208,1215,1223,1232,1241,1249,1258,1265,1274,1282,1290,1297,1305,1314,1323,1331,1340,1348,1356,1363,1372,1379,1386,1394,1400,1408,1415,1423,1431,1440,1449,1456,1464,1472,1480,1489,1498,1505,1513,1521,1530,1539,1547,1555,1562,1569,1578,1586,1595,1604,1612,1618,1626,1634,1643,1651,1660,1667,1674,1682,1689,1696,1705,1713,1721,1730,1737,1746,1754,1762,1769,1775,1783,1792,1801,1809,1816,1825,1832,1839,1848,1856,1864,1872,1881,1889,1897,1905,1913,1921,1928,1935,1944,1953,1961,1970,1979,1986,1995,2003,2011,2020,2028,2035,2044,2052,2061,2069,2077,2085,2094,2102,2107,2116,2125,2131,2140,2148,2156,2165,2172,2180,2187,2196,2203,2211,2219,2224,2230,2237,2245,2254,2263,2270,2279,2287,2296,2305,2314,2320,2328,2337,2345,2352,2361,2370,2376,2384,2391,2400,2407,2414,2421,2428,2436,2445,2453,2460,2466,2474,2481,2490,2497,2503,2510,2518,2527,2536,2544,2551,2558,2566,2575,2584,2593,2599,2608,2616,2623,2628,2634,2642],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",78.35,79.83,77.32,0.17,0.22,619143.054616,12728,78.7284,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",80.7,81.564,78.61,78.68,-0.68,-0.86,517181.863327,12240,79.2214,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",78.36,80,78.22,79.36,1.64,2.11,448124.453733,11698,79.1822,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",78.875,80.61,77,77.72,-5.85,-7,1158128.616107,24610,78.8728,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",83.65,85,83.1,83.57,0.5,0.6,488772.68571,11582,84.0701,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",83.4,84.035,80.46,83.07,-2.27,-2.66,1294335.410037,21961,82.7043,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",89.56,90.52,83.69,85.34,-7.43,-8.01,1420302.614862,24669,86.2407,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",88.23,92.91,88,92.77,3.62,4.06,2214783.114262,30242,90.8901,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",89.27,89.75,86.66,89.15,0.9,1.02,749535.739285,17849,88.4394,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-18",89.14,89.85,86.1,88.25,-0.46,-0.52,1509175.090129,19504,87.8563,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",91.265,93.49,87.33,88.71,2.75,3.2,1497351.309543,26239,90.1694,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":51,"volume":172,"transactions":173,"vwap":174},"2026-09-16",87.2,88.9499,84.355,85.96,0.19,934498.542274,16701,86.4578,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",86.18,86.49,82.96,85.77,-0.53,-0.61,1045320.979964,22301,84.798,{"date":187,"open":188,"high":189,"low":179,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",83.52,86.77,86.3,-0.78,-0.9,1471779.171509,22334,85.4942,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",87.41,88.63,86.37,87.08,1.07,1.24,901750.576342,20639,87.2642,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",82.72,86.57,82.22,86.01,0.69,0.81,1290057.567707,22757,85.3252,{"date":219,"open":220,"high":221,"low":188,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",87.76,89.19,85.32,0.01,655494.433765,15538,85.7869,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",84.66,86.98,84.15,85.31,0.4,0.47,915067.613056,16172,85.8904,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",83.88,85.69,83.065,84.91,-3.2,-3.63,849466.532842,16301,84.9195,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",88.02,88.875,86.65,88.11,3.51,4.15,688717.617713,14808,87.9522,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",83,85.66,82.09,84.6,5.555,7.03,720997.046107,17245,84.4284,{"date":272,"open":273,"high":265,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",81,78.59,79.045,-4.535,-5.43,1092098.996008,19716,80.2361,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",83.24,83.81,79.49,83.58,-0.95,-1.12,1477674.643412,28033,82.0596,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":185},"2026-08-28",89.21,90.07,81.975,84.53,-4.59,-5.15,1626060.827116,28423,{"date":303,"open":159,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",90.095,88.095,89.12,-0.18,-0.2,584017.077746,12820,89.1958,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",88.24,90.11,88.07,89.3,-1.17,-1.29,626892.991156,25309,89.4676,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":24,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",85.78,90.64,85.5003,90.47,3.55,694930.447642,16943,89.5849,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",88.6,90,85.64,87.37,0.11,0.13,905927.954414,18239,87.7611,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",89.1,90.1,87.18,87.26,0.57,0.66,1106834.602621,20038,88.0287,{"date":356,"open":286,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",87.74,83.02,86.69,1.69,1.99,1809945.750212,29141,86.2865,{"date":366,"open":367,"high":368,"low":369,"close":91,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",80.12,85.2579,79.71,8.76,11.49,1830805.835676,29176,83.3368,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",75.46,76.92,74.09,76.24,-2.3,-2.93,555840.966458,17667,76.0947,{"date":387,"open":81,"high":69,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",76.04,78.54,2.52,3.31,541525.069705,12471,78.7483,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",75.97,77.39,75.08,76.02,1.17,1.56,427512.763279,11043,75.9875,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",75.66,75.73,73.52,74.85,-2.68,-3.46,666800.28134,15401,74.8042,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",78.78,78.94,76.63,77.53,1.47,1.93,897260.150924,20846,77.7789,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-11",76.42,78.31,74.42,76.06,-0.19,-0.25,619245.254293,17953,75.6919,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",74.44,76.315,72.495,76.25,2.12,2.86,1062569.874833,25661,75.2077,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",69.92,74.24,69.72,74.13,8.5,12.95,1303995.673212,29192,72.7744,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":308,"volume":468,"transactions":469,"vwap":470},"2026-08-06",64.67,67.29,63.5301,65.63,-0.13,784961.307325,19888,65.6004,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",62.115,66.14,60.23,65.76,7.97,13.79,2022104.300569,31782,64.8508,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",58.61,59.48,57.05,57.79,1.18,2.08,731413.871226,17184,58.0486,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",54.9,56.67,53.49,56.61,2.04,3.74,766908.115278,13819,55.8392,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",55.25,55.45,53.855,54.57,-2.38,-4.18,886703.070594,15123,54.7057,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",56.35,58.08,55.95,56.95,2.45,4.5,823589.148392,18085,57.0847,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",54.65,56.485,53.01,54.5,-0.55,-1,566934.617229,12323,54.4784,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",54.62,55.51,52.81,55.05,-0.73,-1.31,584236.175961,13333,54.5786,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",54.81,56.1,53.745,55.78,0.97,1.77,494629.453923,11184,55.4774,{"date":560,"open":561,"high":562,"low":563,"close":550,"change":564,"percent_change":181,"volume":565,"transactions":566,"vwap":567},"2026-07-24",55.75,56.315,54.17,-0.29,508376.318688,12280,55.2177,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",53.39,55.26,53.18,55.1,-0.79,-1.41,537161.2928,12285,54.6581,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":424,"volume":586,"transactions":587,"vwap":588},"2026-07-22",56,58.0526,55.66,55.89,1.06,579550.729263,14369,56.5445,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",51.53,55,54.83,4.76,9.51,770321.935929,15082,54.1821,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-20",49.95,50.84,49.495,50.07,-0.15,-0.3,652146.528068,13944,50.1231,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-17",49.8,51.3,48.049999,50.22,-0.04,-0.08,801200,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-16",52.79,53.02,49.835,50.26,-4.65,-8.47,1258900,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-15",56.41,57.48,54.11,54.91,-2.16,-3.78,772000,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-14",56.049999,59.22,55.8,57.07,3.56,6.65,1018700,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-13",59.2,59.57,52.25,53.51,-7.3,-12,1345100,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-10",63.16,64.541,60.64,60.81,-2.56,-4.04,786000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":329,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-09",61.9,63.67,60.765,63.37,5.93,850000,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",60.29,62.807,58.12,59.82,-3.55,-5.6,1023700,{"date":682,"open":683,"high":683,"low":684,"close":669,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":669},"2026-07-07",67.62,61.96,-4.36,-6.44,1783900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",66.61,68.010002,64.812,67.73,2.27,3.47,1139200,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-02",63.85,65.49,62.8,65.46,4.96,8.2,1380400,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",62.95,65.153,60.46,60.5,-2.45,-3.89,978600,{"date":716,"open":717,"high":718,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":708},"2026-06-30",63.099998,63.32,59.996,-0.7,-1.1,716400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",62.52,63.69,60.585,63.65,-0.43,-0.67,848000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-26",61.86,65.895,61.61,64.080002,2.95,4.83,3712800,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",59.71,61.795,57.835,61.13,3.24,5.6,1111100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-24",59.26,59.85,56.945,57.89,-3.61,-5.87,1388400,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",61.66,63.080002,60.7,61.5,-3.76,-5.76,601600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-22",63.9,65.35,62.88,65.26,1.72,2.71,602900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-18",64.74,67.015999,61.99,63.54,-2.44,-3.7,2932000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",66.43,71.040001,65.79,65.98,-0.39,-0.59,1304600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":171,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-16",67.115,69.31,66.25,66.37,0.29,890000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-15",65.95,69.99,65.77,66.18,5.29,8.69,1337700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-12",57.95,61.38,57,60.89,4.31,7.62,884000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-11",53.71,57.29,52.855,56.58,3.28,6.15,1435300,{"date":831,"open":832,"high":529,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",55.099998,53.2,53.3,-3.75,-6.57,724000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-09",59.69,59.75,54.64,57.049999,-1.63,-2.78,792800,{"date":848,"open":849,"high":815,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-08",61.21,58.080002,58.68,-1.72,-2.85,815400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",64.45,64.62,60.16,60.4,-6.46,-9.66,827000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-04",65.78,68.5,65.29,66.86,2.63,4.09,565000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":679,"volume":880,"transactions":9,"vwap":878},"2026-06-03",67,68.24,63.72,64.23,-3.81,1079800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",72.41,72.84,67.089996,68.040001,-4.26,-5.89,933100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",74.59,76.346,72.19,72.3,-4.97,-6.43,789500,{"date":900,"open":411,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-29",78.658,74.18,77.27,1.39,1.83,5244300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-28",74.089996,77.968,73.2,75.88,1.12,1.5,615300,{"date":917,"open":918,"high":919,"low":911,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",74,76,74.76,-0.88,-1.16,580300,{"date":925,"open":920,"high":919,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",73.605,75.64,3.06,4.22,636400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":756,"volume":938,"transactions":9,"vwap":936},"2026-05-22",74.6,75.27,72.12,72.58,-2.72,456100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":234,"volume":946,"transactions":9,"vwap":944},"2026-05-21",73.34,76.75,72.845,75.3,0.35,449300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",73.21,75.77,71.705,74.95,3.49,4.88,419600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":511,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",72.91,73.635,71.035004,71.46,-5.53,649000,{"date":965,"open":942,"high":966,"low":967,"close":927,"change":191,"percent_change":968,"volume":969,"transactions":9,"vwap":927},"2026-05-18",79.080002,74.8,-1.02,565300,{"date":971,"open":972,"high":973,"low":918,"close":430,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":430},"2026-05-15",75.69,77.089996,-3.57,-4.46,1410100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",79.26,81.395,78.0049973,79.99,0.73,0.92,627400,{"date":987,"open":988,"high":989,"low":990,"close":979,"change":975,"percent_change":991,"volume":992,"transactions":9,"vwap":979},"2026-05-13",82.93,83.61,79.13,-5.33,733600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":827,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",80.33,85.11,79.57,83.72,2.66,901300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",83.26,85.72,79.73,81.059998,-1.05,-1.28,957800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-08",83.87,84.86,81.34,82.11,1.04,1.28,671600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",90.375,92.89,80.54,81.07,-8.63,-9.62,1175700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",85.82,89.99,84.7,89.7,9,11.15,758500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":57,"change":533,"percent_change":1042,"volume":1043,"transactions":9,"vwap":57},"2026-05-05",83.46,84.12,80.57,-1.22,528500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":149,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",81.24,83.12,80.579,81.7,-0.56,654200,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",84.64,81.595,82.16,-2.61,-3.08,516300,{"date":1061,"open":996,"high":1030,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",83.335,84.77,3.34,4.1,595500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1057,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",81.91,82.61,78.8,81.43,-2.18,790800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":989,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":989},"2026-04-28",84.88,85.24,82.059998,-4.34,-4.93,737700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1057,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",89.65,86.355,87.95,-2.36,597400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-24",89.54,91.138,85.4,90.31,1.81,2.05,702500,{"date":1100,"open":1101,"high":1102,"low":348,"close":1103,"change":1104,"percent_change":1026,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",95.94,97.7,88.5,-9.42,1113600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-22",101.96,102.96,96.93,97.92,0.8,0.82,791000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-21",104.24,104.255,96.685,97.12,-8.07,-7.67,738800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",108.14,109,103.6,105.19,-3.95,-3.62,609300,{"date":1134,"open":1135,"high":29,"low":1136,"close":1137,"change":695,"percent_change":827,"volume":1138,"transactions":9,"vwap":1137},"2026-04-17",108.91,107.58,109.14,605000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":351,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-16",105.96,107.21,104.79,105.67,0.63,705700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",107.84,108.96,103.47,105.010002,-3.64,-3.35,1162300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-14",106.099998,109.27,105.49,108.65,4.69,4.51,1529000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":361,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",100,105.14,98.76,103.96,1.95,885600,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",99.17,103.41,101.97,3.23,3.27,543200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",96.5,99.86,94.8,98.74,4.21,4.45,818800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",95.85,96.85,93.28,94.53,5.74,6.46,1280500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-07",89.019997,91.23,87.23,88.79,-0.23,-0.26,1198200,{"date":1209,"open":357,"high":1210,"low":1211,"close":1201,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-04-06",90.24,87,1.33,1.52,779900,{"date":1216,"open":273,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-02",88.7,80.463,87.69,0.3,0.34,1227100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",84.5,89.195,83.7,87.39,5.79,7.1,2285900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",73.175,81.68,73.080002,81.6,10.7,15.09,1216000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":488,"volume":1248,"transactions":9,"vwap":1246},"2026-03-30",71.59,72.21,69.33,70.9,0.83,1106100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",66.41,70.305,66.11,70.07,3.8,5.73,779200,{"date":1259,"open":876,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":652,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",70.16,66.12,66.27,-5.22,600900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-25",71.79,73,69.065002,71.49,5.07,7.63,1283500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":914,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",63.61,66.55,62.4,66.42,0.98,682200,{"date":1283,"open":1278,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",66.335,61.84,65.44,4.37,7.16,1458100,{"date":1291,"open":799,"high":799,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",59.3,61.07,-5.4,-8.12,2889000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":757,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",64.785,67.5,63.7,66.47,-8.11,1829300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",75.26,75.39,71.71,72.34,-6.55,-8.3,952300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",77.87,80.62,77.82,78.89,2.29,2.99,421000,{"date":1324,"open":1325,"high":942,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",75.22,74.050003,76.6,1.215,1.61,1136400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-13",80.5,81.36,75,75.385,-4.725,-5.9,551700,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",82.285,78.625,80.11,-2.69,-3.25,769000,{"date":1349,"open":1350,"high":1047,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-11",82.65,79.44,82.8,-2.2,-2.59,464700,{"date":1357,"open":1358,"high":1359,"low":1358,"close":91,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":91},"2026-03-10",82.17,87.040001,4.28,5.3,679500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-09",76.9,81.5,75.28,80.72,0.12,0.15,692300,{"date":1373,"open":1374,"high":1235,"low":1375,"close":1376,"change":1377,"percent_change":575,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",79.41,78,80.6,-1.15,456800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":299,"volume":1385,"transactions":9,"vwap":1383},"2026-03-05",85.87,79.3,81.75,-4.44,721600,{"date":1387,"open":1388,"high":1389,"low":1004,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-04",87.5,88.31,86.19,1.98,2.35,562400,{"date":1395,"open":1227,"high":325,"low":1396,"close":1397,"change":1398,"percent_change":1384,"volume":1399,"transactions":9,"vwap":1397},"2026-03-03",80.71,84.21,-3.91,925900,{"date":1401,"open":1402,"high":294,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-02",86.32,85.040001,88.12,3.67,4.35,1252900,{"date":1409,"open":125,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":888,"volume":1414,"transactions":9,"vwap":1412},"2026-02-27",90.040001,80.16,84.45,-5.29,1165300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1271,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-26",84.67,90.19,83.671,89.74,5.99,938000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1417,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1417},"2026-02-25",83.8,87.24,83.019997,3.92,4.85,1232100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-24",77.13,81.65,76.12,80.75,1.36,1.71,736300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",75.98,80.345,75.75,79.39,4.8,6.44,1081400,{"date":1450,"open":1451,"high":967,"low":1452,"close":892,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":892},"2026-02-20",70.75,70.32,4.03,5.71,592400,{"date":1457,"open":1458,"high":1459,"low":683,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-19",68.31,70.64,70.56,1.79,2.6,621100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1329,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-18",69.2,70.435,68.3,68.77,2.4,514000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-17",69.54,65.010002,67.16,-5.2,-7.19,612100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-13",70.29,72.64,69.24,72.36,3.43,4.98,795300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",74.9,75.245,68.82,68.93,-6.33,-8.41,1118200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1307,"change":1320,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1307},"2026-02-11",74.28,75.57,72.61,3.14,868700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":616,"volume":1512,"transactions":9,"vwap":1510},"2026-02-10",72.7,74.019997,71,72.97,-0.03,1047400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1268,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1268},"2026-02-09",66.94,73.089996,66.93,7.01,10.62,1253100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-06",64.53,66.459,64.37,65.99,3.26,5.2,706600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-05",60.315,63.79,60,62.73,-0.69,-1.09,1825900,{"date":1540,"open":1541,"high":1526,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-04",65.55,61,63.42,-1.3,-2.01,801700,{"date":1548,"open":1549,"high":700,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-03",65.089996,61.27,64.72,3.45,5.63,1561200,{"date":1556,"open":1557,"high":1558,"low":1534,"close":1550,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1550},"2026-02-02",60.565,64.135,-2.42,-3.8,1885800,{"date":1563,"open":1517,"high":1564,"low":1565,"close":726,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":726},"2026-01-30",72,63.53,-11.02,-14.75,1548600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-29",74.75,76.8,69.59,74.71,2.44,3.38,3004600,{"date":1579,"open":1509,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-28",72.76,70.27,72.27,3.02,4.36,1878200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-27",69.040001,70.411,67.28,69.25,0.42,0.61,630300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-26",70.23,72.885,68.79,68.83,0.53,0.78,947000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1468,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1468},"2026-01-23",70.3,70.456,68.050003,-1.01,-1.46,659100,{"date":1613,"open":700,"high":1260,"low":1614,"close":798,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":798},"2026-01-22",65.4,3.775,5.76,1048500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1171,"volume":1625,"transactions":9,"vwap":1623},"2026-01-21",66.51,66.7,63.68,65.535,1.255,1290300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":128,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-20",63.39,64.44,61.83,64.28,6.74,794400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-16",60.95,61.14,58.51,60.22,-0.74,-1.21,612400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":929,"volume":1650,"transactions":9,"vwap":1648},"2026-01-15",58.21,61.39,57.97,60.96,2.47,1050600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-14",58.19,59.27,56.71,58.49,1.08,1.88,662800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1593,"percent_change":202,"volume":1666,"transactions":9,"vwap":1665},"2026-01-13",56.8,58.65,56.22,57.41,589900,{"date":1668,"open":1669,"high":1662,"low":1670,"close":1662,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1662},"2026-01-12",54.25,54.049999,4.05,7.68,670100,{"date":1675,"open":1676,"high":570,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-09",52,51.57,52.75,1.55,3.03,659800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":616,"percent_change":617,"volume":1688,"transactions":9,"vwap":1687},"2026-01-08",50.59,52.52,50,51.2,1179800,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":784,"volume":1695,"transactions":9,"vwap":1693},"2026-01-07",52.33,50.19,51.24,-1.97,755600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-06",53.7,55.4,53.049999,53.21,0.79,1.51,937800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-05",51,53.43,52.42,2.42,4.84,630500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1686,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1686},"2026-01-02",51.135,51.6,48.64,-0.415,-0.82,569000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-31",49.87,51.21,49.49,50.415,-0.425,-0.84,317900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":602,"change":488,"percent_change":1735,"volume":1736,"transactions":9,"vwap":602},"2025-12-30",51.42,51.649,50.369,2.38,391200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-29",51.080002,51.33,48.81,49.66,-4.4,-8.14,966700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1320,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-26",52.97,54.303,51.79,54.060001,4.42,689800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":434,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-24",51.98,53,50.77,51.77,-0.37,235500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1112,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",52.5,50.95,51.96,0.41,526600,{"date":1770,"open":1771,"high":1676,"low":1772,"close":1773,"change":1703,"percent_change":1583,"volume":1774,"transactions":9,"vwap":1773},"2025-12-22",50.96,50.4,51.55,760100,{"date":1776,"open":1777,"high":1707,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-19",49.32,48.6,50.040001,0.64,1.3,1551500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-18",48.33,50.75,47.91,49.4,1.03,2.13,874600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-17",47.19,48.45,47.0099983,48.37,1.82,3.91,716500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1205,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-16",46.91,48.040001,46.355,46.55,-0.49,481100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":171,"percent_change":1767,"volume":1815,"transactions":9,"vwap":1814},"2025-12-15",47.5,47.65,46.357,46.78,655500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-12",45.93,46.705,44.585,46.59,1.67,3.72,620500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":555,"percent_change":1065,"volume":1831,"transactions":9,"vwap":1830},"2025-12-11",43.82,45.67,43.24,44.92,444400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":606,"percent_change":1536,"volume":1838,"transactions":9,"vwap":1837},"2025-12-10",43.27,43.58,42.099998,43.15,549600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-09",40.64,43.76,40.45,43.45,3.07,7.6,525900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1728,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-08",42,43.33,40.37,40.38,-2.04,639000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":792,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-05",42.25,42.444,40.72,41.22,-0.94,534400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":605,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-04",41.39,41.78,40.060001,41.61,-0.36,307200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-03",40.29,42.336,40.2,41.76,1.96,4.92,939400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":533,"volume":1888,"transactions":9,"vwap":1886},"2025-12-02",40.53,40.98,38.34,39.8,-0.4,660100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1876,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1876},"2025-12-01",39.9,40.5,39.38,0.1,0.25,390500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1280,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-28",39.18,40.19,38.9,40.099998,2.51,334200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":703,"volume":1912,"transactions":9,"vwap":1910},"2025-11-26",37.56,39.2,37.425,39.12,1.85,250200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":340,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",37.45,37.785,36.75,37.27,0.05,304300,{"date":1922,"open":1923,"high":1915,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-24",35.93,37.22,1.29,3.59,443700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1923,"change":139,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1923},"2025-11-21",35.34,36.54,35.255,2.92,438700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-20",36.95,38,34.646,34.91,-1.56,-4.28,283500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-19",35.4,36.86,35.080002,36.47,1.59,4.56,442700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":213,"volume":1960,"transactions":9,"vwap":1958},"2025-11-18",35.099998,35.45,34.58,34.88,0.24,487100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-17",35.2,35.7,34,34.64,-0.66,-1.87,356300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-14",34.2,35.8,33.91,35.3,-0.1,-0.28,458100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1946,"change":1042,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1946},"2025-11-13",36.37,36.5,34.754,-3.33,511100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-12",35,36.65,34.41,36.62,1.6,4.57,692400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1559,"volume":2002,"transactions":9,"vwap":2000},"2025-11-11",36.63,36.77,34.51,35.02,-0.87,512800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1992,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-10",36.41,36.537,34.655,35.89,4.67,1273500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-07",33.93,34.795,33.16,34.29,1.14,3.44,308000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1967,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-06",33.81,34.447,32.77,33.15,-1.95,370500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2022,"change":2033,"percent_change":1288,"volume":2034,"transactions":9,"vwap":2022},"2025-11-05",32.78,34.53,32.44,2.26,573800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-04",32.29,32.975,31.15,31.55,-1.36,-4.13,404100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1461,"volume":2051,"transactions":9,"vwap":2049},"2025-11-03",32.55,34.3,32.49,32.91,0.58,626300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-31",32.19,32.555,31.25,32.33,0.14,0.43,417300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2054,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2054},"2025-10-30",30.315,32.235,30,2,6.62,481300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1205,"volume":2076,"transactions":9,"vwap":2074},"2025-10-29",31.185,31.975,30.049999,30.19,-0.07,565600,{"date":2078,"open":2079,"high":2080,"low":30,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-28",29.76,30.833,30.26,-0.58,-1.88,1191400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-27",32.5,32.74,30.56,30.84,-2.54,-7.61,881800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":307,"volume":2101,"transactions":9,"vwap":2099},"2025-10-24",33.44,33.815,33.040001,33.38,-0.06,350700,{"date":2103,"open":1965,"high":2104,"low":2105,"close":2096,"change":94,"percent_change":1213,"volume":2106,"transactions":9,"vwap":2096},"2025-10-23",34.362,33.35,430800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-22",31.5,33.275,31.1,32.94,-0.51,-1.52,1069900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-21",34.5,35.11,32.65,33.45,-4.11,-10.94,1459500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1907,"change":138,"percent_change":521,"volume":2130,"transactions":9,"vwap":1907},"2025-10-20",37.5,37.92,35.84,698500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-17",39.02,40.66,36.025002,36.66,-3.3,-8.26,1017400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1370,"volume":2147,"transactions":9,"vwap":2145},"2025-10-16",40.86,41.042,38.76,39.96,0.06,805400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1891,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1891},"2025-10-15",39.7,40.8,38.58,0.94,2.41,567800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-14",38.14,39.78,36.67,38.96,0.91,2.39,406300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":913,"percent_change":1680,"volume":2171,"transactions":9,"vwap":2170},"2025-10-13",38.6,38.857,37.62,38.049999,251000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1369,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-10",36.9,37.32,36.24,36.93,0.33,301100,{"date":2181,"open":2182,"high":2183,"low":1964,"close":2184,"change":1609,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-09",38.22,38.55,36.81,-2.67,316900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-08",37.25,37.964,36.69,37.82,1.57,4.33,265700,{"date":2197,"open":2198,"high":1938,"low":2199,"close":2200,"change":1870,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-07",37,35.9,36.25,-0.98,208700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1212,"volume":2210,"transactions":9,"vwap":2208},"2025-10-06",36.7,37.803,36.35,36.61,0.48,436000,{"date":2212,"open":1937,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-03",37.035,35.51,36.13,-0.62,-1.69,289100,{"date":2220,"open":2221,"high":2222,"low":2008,"close":1917,"change":435,"percent_change":61,"volume":2223,"transactions":9,"vwap":1917},"2025-10-02",37.53,37.66,697700,{"date":2225,"open":2184,"high":2226,"low":2227,"close":2198,"change":2228,"percent_change":1050,"volume":2229,"transactions":9,"vwap":2198},"2025-10-01",37.2,36.12,-0.21,376200,{"date":2231,"open":2232,"high":2233,"low":2000,"close":2234,"change":2235,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-30",37.07,37.78,37.21,0,414000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2234,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2234},"2025-09-29",35.995,37.43,35.119,2.56,7.39,522600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-26",33.32,34.78,33.0099983,34.65,1.76,5.35,458200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-25",34.59,34.8,32.87,32.89,-1.7,-4.91,302000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2256,"change":181,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2256},"2025-09-24",35.5,35.82,34.325,-1.51,387300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-23",35.43,35.52,34.07,35.12,0.74,2.15,588900,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-22",32.24,34.68,34.38,2.415,7.56,916600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-19",31.16,32.27,30.52,31.965,0.975,3.15,482600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-18",31.84,31.96,30.72,30.99,-0.8,-2.52,204500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-17",31.76,32.39,30.87,31.79,-0.12,-0.38,426400,{"date":2315,"open":2120,"high":2120,"low":2316,"close":2317,"change":2318,"percent_change":181,"volume":2319,"transactions":9,"vwap":2317},"2025-09-16",31.489,31.91,-0.17,167400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1780,"volume":2327,"transactions":9,"vwap":2325},"2025-09-15",32,32.35,31.12,32.080002,0.205,170600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-12",32.029999,33.31,31.75,31.875,0.275,0.87,380200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":922,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-11",33.049999,33.09,31.595,31.6,-3.54,223100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1247,"percent_change":1462,"volume":2351,"transactions":9,"vwap":2350},"2025-09-10",32.060001,32.81,31.31,32.76,248900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-09",31.8,32.14,31.181,31.93,0.28,0.88,312400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-08",33.029999,33.28,31.26,31.65,-0.27,-0.85,126700,{"date":2371,"open":2289,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":594,"volume":2375,"transactions":9,"vwap":2372},"2025-09-05",31.92,30.29,1.45,205900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":181,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-04",31,31.4,30.2,30.47,-1.71,322300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2378,"change":350,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2378},"2025-09-03",30.82,31.64,30.51,1.87,316100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-02",29.33,30.739,29.135,30.43,1.22,4.18,433200,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1702,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-29",28.25,29.7,29.21,2.78,167300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2228,"percent_change":543,"volume":2413,"transactions":9,"vwap":2412},"2025-08-28",29.12,29.515,28.4,28.42,110300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1895,"percent_change":2359,"volume":2420,"transactions":9,"vwap":2419},"2025-08-27",28.58,28.99,28.22,28.63,171400,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":747,"volume":2427,"transactions":9,"vwap":2425},"2025-08-26",27.77,28.5,28.38,0.89,142400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":61,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-25",28.47,28.65,27.28,27.49,-2.41,106200,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-22",27.44,28.23,27.16,28.17,0.45,1.62,61900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":983,"volume":2452,"transactions":9,"vwap":2450},"2025-08-21",27.79,27.86,26.975,27.72,0.2,76500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2358,"percent_change":1789,"volume":2459,"transactions":9,"vwap":2458},"2025-08-20",26.79,27.54,26.7,27.52,70500,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":288,"percent_change":1130,"volume":2465,"transactions":9,"vwap":2464},"2025-08-19",28.76,26.63,27.24,127400,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":339,"volume":2473,"transactions":9,"vwap":2471},"2025-08-18",28.09,28.52,27.39,28.36,0.03,120800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":801,"percent_change":1789,"volume":2480,"transactions":9,"vwap":2479},"2025-08-15",28.29,28.605,27.76,28.33,117700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-14",26.3,28.125,26,28.040001,1.46,5.49,162400,{"date":2491,"open":2457,"high":2492,"low":2493,"close":2494,"change":1887,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-13",26.98,26.030001,26.58,-1.48,156100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2492,"change":340,"percent_change":2209,"volume":2502,"transactions":9,"vwap":2492},"2025-08-12",27.1,28.14,26.655,128800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":95,"percent_change":1320,"volume":2509,"transactions":9,"vwap":2508},"2025-08-11",25.24,26.885,25.12,26.85,196100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2405,"volume":2517,"transactions":9,"vwap":2515},"2025-08-08",25.5,26.57,25.35,26.25,0.71,292500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-07",25.4,25.83,24.7,25.54,0.44,1.75,170800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-06",25.23,25.583,24.67,25.1,0.39,1.58,219800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":149,"volume":2543,"transactions":9,"vwap":2541},"2025-08-05",24.21,25,23.605,24.71,-0.115,266600,{"date":2545,"open":2546,"high":2547,"low":38,"close":2548,"change":2549,"percent_change":489,"volume":2550,"transactions":9,"vwap":2548},"2025-08-04",23.1,24.87,24.825,0.505,161100,{"date":2552,"open":2538,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2228,"volume":2557,"transactions":9,"vwap":2555},"2025-08-01",25.030001,24.18,24.32,-0.05,74100,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-31",23.62,24.505,24.37,0.68,2.87,77700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-30",23.77,24.22,23.55,23.69,-0.5,-2.07,251300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-29",24.1,24.365,23.88,24.19,0.02,0.08,118900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-28",24.92,25.16,23.94,24.17,-1.07,-4.24,129200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2505,"change":1592,"percent_change":360,"volume":2598,"transactions":9,"vwap":2505},"2025-07-25",24.61,25.27,24.187,111500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-24",24.69,25.065001,24.45,24.82,-0.32,-1.27,101900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":532,"volume":2615,"transactions":9,"vwap":2613},"2025-07-23",25.01,25.465,24.86,25.14,-0.14,291700,{"date":2617,"open":2618,"high":2619,"low":2595,"close":2620,"change":1767,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-22",24.75,25.57,25.28,1.65,480700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2547,"change":2335,"percent_change":127,"volume":2627,"transactions":9,"vwap":2547},"2025-07-21",24,25.41,507300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2625,"change":94,"percent_change":1790,"volume":2633,"transactions":9,"vwap":2625},"2025-07-18",23.8,24.52,23.75,386200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-17",24.25,24.64,23.5,-0.75,-3.09,807600,{"date":42,"open":2643,"high":2644,"low":2638,"close":2636,"change":435,"percent_change":968,"volume":2645,"transactions":9,"vwap":2636},24.5,24.8,1912400,{"status":2647,"indices":2648,"watchlist":2688,"sectors":2709,"benchmarks":2757},"success",[2649,2656,2662,2669,2676,2681],{"symbol":2650,"name":2651,"price":2652,"change":2653,"pct_change":983,"is_up":2654,"sparkline":2655,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2657,"name":2658,"price":2659,"change":2660,"pct_change":35,"is_up":2654,"sparkline":2661,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2663,"name":2664,"price":2665,"change":2666,"pct_change":2667,"is_up":2654,"sparkline":2668,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2670,"name":2671,"price":2672,"change":2673,"pct_change":2674,"is_up":2654,"sparkline":2675,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2677,"name":2678,"price":2679,"change":2539,"pct_change":138,"is_up":2654,"sparkline":2680,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2682,"name":2683,"price":2684,"change":2685,"pct_change":2686,"is_up":13,"sparkline":2687,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2689,2696,2702],{"symbol":2690,"name":2691,"price":2692,"change":2693,"pct_change":2694,"is_up":2654,"sparkline":2695,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2697,"name":2698,"price":2699,"change":2700,"pct_change":139,"is_up":2654,"sparkline":2701,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2703,"name":2704,"price":2705,"change":2706,"pct_change":2707,"is_up":2654,"sparkline":2708,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2710,2715,2718,2723,2728,2732,2735,2739,2743,2748,2753],{"name":2711,"etf":2712,"change":2713,"price":2714,"is_up":2654},"Technology","XLK",1.01,199.81,{"name":2716,"etf":2717,"change":2146,"price":497,"is_up":2654},"Financials","XLF",{"name":2719,"etf":2720,"change":2721,"price":2722,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":2724,"etf":2725,"change":2726,"price":2727,"is_up":2654},"Consumer Cycl","XLY",1.13,110.04,{"name":2729,"etf":2730,"change":1895,"price":2731,"is_up":2654},"Consumer Staples","XLP",80.53,{"name":2733,"etf":2734,"change":233,"price":708,"is_up":2654},"Energy","XLE",{"name":2736,"etf":2737,"change":1602,"price":2738,"is_up":2654},"Industrials","XLI",169.95,{"name":2740,"etf":2741,"change":351,"price":2742,"is_up":2654},"Materials","XLB",48.86,{"name":2744,"etf":2745,"change":2746,"price":2747,"is_up":2654},"Real Estate","XLRE",0.32,40.81,{"name":2749,"etf":2750,"change":2751,"price":2752,"is_up":2654},"Utilities","XLU",0.38,39.83,{"name":2754,"etf":2755,"change":945,"price":2756,"is_up":2654},"Comm Services","XLC",110.32,[2758,2762,2766,2770],{"ticker":2759,"name":2760,"price":2761,"change":2276,"is_up":2654},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2763,"name":2764,"price":2765,"change":139,"is_up":2654},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2767,"name":2768,"price":2769,"change":2667,"is_up":2654},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2771,"name":2772,"price":2773,"change":138,"is_up":2654},"IWM","iShares Russell 2000",281.52]