[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBUG":3,"homepage-market-summary":30,"stock-historical-GBUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GBUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sprott Active Gold & Silver Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4745,0.67987,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.11,46.32,46.53,45.59,45.845,0.265,0.58,17248.890714,59.02,33.93,74445.577727764,48.5,1212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.01,67021,24462694.431941,92.61,"2025-04-22",[182,185,194,205,213,224,233,244,254,264,274,285,296,306,316,327,338,348,358,368,379,390,400,411,420,429,440,450,460,471,482,492,502,511,521,531,540,550,560,571,581,591,601,611,622,632,642,653,664,675,684,695,705,714,724,735,745,754,765,775,783,792,800,808,816,823,831,839,847,855,863,871,880,889,897,906,915,923,931,939,947,953,960,968,975,983,991,1000,1007,1016,1025,1033,1042,1049,1058,1066,1073,1082,1089,1097,1105,1113,1120,1129,1137,1144,1151,1159,1166,1174,1183,1191,1199,1207,1215,1223,1232,1241,1250,1258,1266,1273,1280,1287,1296,1304,1313,1321,1329,1337,1345,1351,1359,1368,1377,1386,1393,1401,1408,1415,1424,1430,1437,1444,1452,1461,1469,1475,1484,1493,1500,1508,1517,1524,1532,1539,1548,1556,1564,1573,1582,1590,1596,1604,1611,1618,1627,1635,1643,1650,1658,1666,1675,1683,1691,1700,1706,1714,1722,1730,1737,1743,1751,1756,1763,1772,1779,1788,1795,1802,1811,1818,1826,1832,1839,1844,1851,1857,1865,1874,1880,1888,1895,1902,1909,1918,1924,1930,1936,1943,1951,1959,1967,1974,1982,1990,1998,2006,2013,2022,2030,2037,2044,2051,2058,2067,2075,2083,2091,2099,2107,2115,2124,2131,2139,2147,2152,2158,2164,2172,2178,2185,2194,2201,2208,2216,2224,2230,2239,2245,2252,2259,2265,2270,2277,2284,2291,2298,2303,2311,2319,2327,2334,2343,2350,2359,2365,2372,2380,2387,2393,2401,2409,2417,2426,2435,2441,2448,2455,2463,2472,2478,2485,2494,2500,2507,2513,2519,2526,2532,2541,2549,2555,2563,2569,2577,2585,2593,2599,2606,2612,2619,2626,2635,2643,2651,2659,2668,2676,2684,2689,2697,2704,2712,2719,2725,2732,2739,2746,2752,2760,2766,2772,2780,2788,2796,2803,2810,2817,2822,2828,2834,2838,2845,2850,2856,2862,2868,2874,2883,2887,2893,2900,2906,2913,2918,2926,2931,2937,2945,2951,2959,2964,2972,2978,2983,2990,2998,3004,3010,3015,3021,3028,3035,3042],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},240,46.1237,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",47.17,45.53,-0.8906,-1.91,34973.550908,332,46.1552,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",47.37,47.65,46.66,46.7356,-0.6344,-1.34,11975.009211,327,46.9964,{"date":206,"open":207,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":51,"vwap":212},"2026-09-29",47.49,46.63,0.6856,1.47,20339.687323,47.0724,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.71,47.405,46.3174,46.6844,-2.4056,-4.9,29487.178383,474,46.8868,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":183,"vwap":232},"2026-09-25",48.29,49.31,49.09,0.4685,0.96,20604.512183,48.9038,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",48.14,49,47.89,48.6215,-0.5185,-1.06,17135.693287,275,48.4539,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",50.51,48.89,49.14,-2.3588,-4.58,25637.228892,347,49.1816,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",49.35,51.79,51.4988,2.0488,4.14,32177.63912,291,50.9119,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",50.49,49.19,49.45,-0.4829,-0.97,12601.874084,255,49.4492,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",49.41,50.0399,49.025,49.9329,0.4524,0.91,52002.449278,225,49.2906,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",49.7,49.77,48.7484,49.4805,2.0023,4.22,25908.681299,329,49.3764,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",49.96,47.03,47.4782,-0.8446,-1.75,21079.387894,339,48.1445,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",49.18,47.88,48.3228,-0.2875,-0.59,14108.242189,314,48.2364,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",48.27,49.36,48.06,48.6103,-1.7213,-3.42,33764.512458,392,48.8174,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",50.85,51.33,50.1013,50.3316,0.4362,0.87,18376.717764,231,50.5691,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":323,"volume":345,"transactions":346,"vwap":347},"2026-09-10",50.28,50.8,49.3422,49.8954,-1.7646,49867.271041,497,50.2767,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":66,"volume":355,"transactions":356,"vwap":357},"2026-09-09",50.43,52.72,48.52,51.66,0.46,20127.713702,237,51.8707,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",50.98,51.8236,51.2,-0.385,-0.75,23619.098844,357,51.3974,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",50.66,51.85,50.502,51.585,-1.065,-2.02,23153.315599,361,51.3186,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.04,52.755,51.55,52.65,1.86,3.66,30333.026664,472,52.1385,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",49.71,51.1202,50.79,1.8922,3.87,47419.578347,429,50.6212,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",49.01,50.635,48.15,48.8978,-2.3222,-4.53,43706.884537,502,49.246,{"date":412,"open":413,"high":381,"low":414,"close":415,"change":416,"percent_change":270,"volume":417,"transactions":418,"vwap":419},"2026-08-31",51.72,50.59,51.22,-0.5,15919.221026,352,50.9291,{"date":421,"open":422,"high":422,"low":423,"close":413,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",54.5,51.1001,-2.07,-3.85,66043.886101,644,52.4261,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",53.74,53.84,52.9,53.79,0.43,0.81,62075.633592,416,53.552,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",53.92,53.112,53.36,-1.56,-2.84,47146.155004,519,53.5757,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",53.57,54.92,53.0442,0.84,1.55,61066.501995,592,54.3417,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",54,54.23,53.35,54.08,0.77,1.44,70577.558163,813,53.7753,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",52.87,53.545,52.7138,53.31,1.3,2.5,75467.010644,589,53.2454,{"date":483,"open":341,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",52.15,50.7,52.01,1.24,2.44,44518.17838,468,51.6341,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",48.83,50.77,48.7751,4.13,8.86,53799.276261,506,50.1997,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",48.51,46.64,-2.18,-4.47,44220.944089,532,47.167,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":325,"vwap":520},"2026-08-17",47.9,49.05,47.81,48.82,1.08,2.26,28474.02259,48.7443,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":132,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",48.01,48.079,47.46,47.74,1.66,11332.219046,217,47.7284,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":201,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",48.03,46.51,46.96,-2.77,30969.868839,385,46.8861,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",48.78,47.955,48.3,0.53,1.11,25582.264969,317,48.3131,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",48.74,47.28,47.77,-0.42,-0.87,33775.078655,404,47.7602,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",47.92,48.2609,46.4766,48.19,0.615,1.29,54903.18644,719,47.6326,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",46.44,47.8948,47.575,3.2346,7.29,54997.495839,658,47.3627,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",44.7,43.57,44.3404,0.007,0.02,41123.922665,283,44.3095,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":222,"vwap":600},"2026-08-05",43.38,44.6,43.23,44.3334,2.966,7.17,56021.252635,44.0794,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",40,41.6932,41.3674,1.6151,4.06,26663.723854,311,41.2278,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",38.9,39.78,38.51,39.7523,1.0579,2.73,20070.056185,247,39.1129,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",39.68,38.42,38.6944,-1.3968,-3.48,21383.068925,260,38.8335,{"date":633,"open":634,"high":635,"low":613,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",39,40.12,40.0912,1.4267,3.69,20328.12566,236,39.4515,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",39.37,39.86,37.91,38.6645,-0.3555,-0.91,30180.0395,300,38.5777,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",39.06,39.3267,38.47,39.02,-0.74,-1.86,28855.704899,208,38.9103,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",39.4,39.99,38.93,39.76,0.455,1.16,38217.113231,235,39.5132,{"date":676,"open":669,"high":677,"low":678,"close":679,"change":680,"percent_change":159,"volume":681,"transactions":682,"vwap":683},"2026-07-24",39.85,39.1649,39.305,0.2887,12967.4843,166,39.4305,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",38.98,39.2099,38.485,39.0163,-1.1789,-2.93,25693.8373,232,38.9699,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",39.89,40.945,40.1952,1.5762,4.08,37248.419784,341,40.4577,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",37.48,38.619,2.1741,5.97,31635.543625,292,38.2786,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":270,"volume":721,"transactions":722,"vwap":723},"2026-07-20",36.85,36.95,36.33,36.4449,-0.3572,10429.724309,170,36.5827,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",36.52,37.1587,35.8101,36.8021,0.0135,0.04,39708.69706,360,36.426,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",37.51,36.56,36.7886,-1.5207,-3.97,25431.110017,331,36.8367,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":649,"volume":752,"transactions":51,"vwap":753},"2026-07-15",38.15,38.86,37.53,38.3093,-0.3503,28934.698382,38.1861,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",39.41,39.71,38.4801,38.6596,0.7974,2.11,15629.485022,211,39.1074,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":548,"vwap":774},"2026-07-13",38.49,38.57,37.565,37.8622,-1.4098,-3.59,27055.779234,37.9555,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",39.67,38.95,39.272,-0.051,-0.13,11300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",38.77,39.52,38.155,39.323,1.291,3.39,25700,{"date":793,"open":794,"high":613,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",38.6,37.084999,38.032001,-1.258,-3.2,16000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":375,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",40.75,41.040001,39.044998,39.29,-4.89,21700,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",42.24,40.765,41.31,0.55,1.35,36900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":791,"transactions":9,"vwap":820},"2026-07-02",40.040001,41.265,40.76,1.666,4.26,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",39.13,40.37,39.094002,0.047,0.12,20600,{"date":832,"open":785,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",39.18,38.46,39.047001,-0.014,-0.04,28400,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",39.73,38.375,39.061001,-0.575,-1.45,25400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":618,"volume":854,"transactions":9,"vwap":852},"2026-06-26",39.16,40.326,39.025002,39.636,1.053,16200,{"date":856,"open":857,"high":825,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",38.29,37.85,38.583,0.843,2.23,34300,{"date":864,"open":857,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",38.71,37.26,37.74,-1.71,-4.33,42600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",39.44,40.3,39.39,39.45,-2.01,-4.85,51500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",41.0099983,41.65,40.67,41.46,-0.195,-0.47,31800,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",43.8,41.22,41.655,-1.275,-2.97,31600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",44.42,45.6,42.928,42.93,-1.25,-2.83,34100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",44.29,44.46,43.46,44.18,0.922,2.13,26600,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",42.49,44.080002,43.258,2.947,7.31,29000,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",38.78,40.7,40.311,1.156,2.95,33600,{"date":932,"open":716,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",39.26,36.68,39.155,2.445,6.66,35700,{"date":940,"open":941,"high":942,"low":726,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",37.0099983,38,36.71,-1.78,-4.62,82900,{"date":948,"open":949,"high":949,"low":707,"close":767,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":767},"2026-06-09",39.98,-0.77,-1.96,42400,{"date":954,"open":955,"high":956,"low":957,"close":933,"change":958,"percent_change":45,"volume":959,"transactions":9,"vwap":933},"2026-06-08",39.22,39.845,39.080002,0.39,26400,{"date":961,"open":962,"high":963,"low":748,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",41.61,42.15,38.87,-4.189,-9.73,94500,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":930,"transactions":9,"vwap":972},"2026-06-04",42.62,43.75,43.058998,0.499,1.17,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":868,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",43.32,43.62,42.54,42.56,-3.86,22400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":467,"volume":990,"transactions":9,"vwap":988},"2026-06-02",43.98,44.34,43.5,44.27,0.63,30800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",43.68,44.21,42.51,43.64,-1.64,-3.62,29700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":386,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",43.59,45.28,43.55,1.598,18900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",42.14,43.91,41.67,43.682,0.689,1.6,31700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",43.040001,43.66,42.92,42.993,-1.417,-3.19,19900,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",43.13,44.57,44.41,1.91,4.49,42000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",42.6,42.94,41.838,42.5,-0.276,-0.65,18400,{"date":1043,"open":1044,"high":987,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",42,42.776,-0.43,-1,25500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",42.17,43.49,42.0099983,43.206,1.032,2.45,54500,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",43.34,41.82,42.174,-1.811,-4.12,47700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":649,"volume":888,"transactions":9,"vwap":1071},"2026-05-18",44.11,45.040001,43.6,43.985,-0.405,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",45.58,45.62,43.82,44.39,-3.27,-6.86,74200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":877,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",48.02,47.195,47.66,-0.98,43600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",49.029999,47.73,48.64,-0.164,-0.34,34000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":334,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",47.84,48.97,46.6,48.804,0.42,42800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",47.27,49.2,48.384,1.114,2.36,58200,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1107,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1107},"2026-05-08",46.049999,47.59,1.307,2.84,48900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",46.57,47.95,45.88,45.963,0.044,0.1,70700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",44.32,46.375,45.919,3.268,7.66,55300,{"date":1138,"open":1139,"high":1052,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",43.11,42.651,-0.028,-0.07,39000,{"date":1145,"open":1146,"high":910,"low":1038,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",43.17,42.679,-0.752,-1.73,38800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":270,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",43.51,44.405,43.35,43.431,-0.427,42500,{"date":1160,"open":891,"high":1161,"low":584,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-30",44.5,43.858,0.874,2.03,57100,{"date":1167,"open":971,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-29",44.09,42.85,42.984,-1.461,-3.29,59600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",45.21,45.37,43.88,44.445,-1.945,-4.19,73900,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-27",46.86,45.95,46.39,-0.45,-0.96,45400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":132,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",46.69,46.938,46.23,46.84,0.361,35900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":870,"transactions":9,"vwap":1204},"2026-04-23",47.36,47.646,45.4,46.479,-1.161,-2.44,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",47.31,48.175,47.64,0.89,1.9,54400,{"date":1216,"open":276,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",49.68,46.7,46.75,-3.13,-6.28,104100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",49.9,50.19,49.37,49.88,-0.76,-1.5,57600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-17",50.37,51.46,50.27,50.64,1.62,3.3,61000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-16",50.02,50.07,48.95,49.02,-0.1,-0.2,47100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":879,"transactions":9,"vwap":1255},"2026-04-15",49.98,50.3,48.92,49.12,-1.26,-2.5,{"date":1259,"open":1260,"high":485,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-14",50,49.705,50.38,1.06,2.15,57500,{"date":1267,"open":1268,"high":256,"low":565,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-13",48.25,49.32,0.08,0.16,27500,{"date":1274,"open":248,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":230,"volume":1279,"transactions":9,"vwap":1277},"2026-04-10",49.56,48.79,49.24,0.47,27300,{"date":1281,"open":1282,"high":276,"low":1084,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-09",49.11,48.77,0.275,0.57,48200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",50.25,50.4,47.72,48.495,1.385,2.94,76600,{"date":1297,"open":1298,"high":1299,"low":1003,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",46.185,47.2,47.11,0.649,1.4,62100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",46.3,47,46.2,46.461,-0.259,-0.55,82400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":72,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-02",44.67,47.29,44.029999,46.72,-2.26,76800,{"date":1322,"open":1307,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",48.56,46.35,47.8,2.359,5.19,112100,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",43.27,45.52,45.441,3.131,7.4,104200,{"date":1338,"open":1169,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",43.492,41.77,42.31,0.145,0.34,97600,{"date":1346,"open":1347,"high":902,"low":1347,"close":1348,"change":1349,"percent_change":88,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",40.23,42.165,1.375,64000,{"date":1352,"open":1340,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",42.68,40.52,40.79,-2.179,-5.07,61800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",43.53,43.65,42.63,42.969,1.429,3.44,92900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-24",40.97,41.815,40.119,41.54,0.355,0.86,88500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",40.0099983,42.32,39.7,41.185,1.685,4.27,178000,{"date":1387,"open":1355,"high":1388,"low":634,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",41.28,39.5,-1.779,-4.31,152000,{"date":1394,"open":603,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-19",41.39,39.029999,41.279,-2.633,-6,229200,{"date":1402,"open":1403,"high":1177,"low":891,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-18",45.29,43.912,-3.329,-7.05,216200,{"date":1409,"open":1410,"high":1093,"low":1411,"close":1412,"change":1413,"percent_change":649,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",47.7,46.98,47.241,-0.433,72900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-16",46.77,48.571,46.605,47.674,0.954,2.04,87800,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1318,"change":798,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1318},"2026-03-13",50.09,46.492,-6.41,176900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1047,"percent_change":951,"volume":1436,"transactions":9,"vwap":1435},"2026-03-12",51.4,51.51,49.63,49.92,113500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":446,"volume":1443,"transactions":9,"vwap":1441},"2026-03-11",51.81,50.17,50.92,-1.49,67000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1446,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1446},"2026-03-10",52.41,53.33,51.76,1.051,2.05,85100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",50.15,51.43,48.084999,51.359,0.089,0.17,88200,{"date":1462,"open":340,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",51.86,49.49,51.27,-0.06,-0.12,126700,{"date":1470,"open":1471,"high":1471,"low":1253,"close":330,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":330},"2026-03-05",53.69,-2.38,-4.43,211600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",54.48,55,52.52,53.71,0.64,1.21,66300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",54.21,54.44,51.65,53.07,-4.87,-8.41,248000,{"date":1494,"open":25,"high":25,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-02",56.0099983,57.94,-0.235,-0.4,226900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":618,"volume":1507,"transactions":9,"vwap":1505},"2026-02-27",56.99,58.26,56.49,58.175,1.545,125400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",54.84,56.85,54.22,56.63,1.15,2.07,90800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":152,"percent_change":989,"volume":1523,"transactions":9,"vwap":1522},"2026-02-25",55.94,56.2,54.9,55.48,117400,{"date":1525,"open":1447,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-24",55.37,52.34,55.13,0.69,1.27,91400,{"date":1533,"open":1534,"high":1487,"low":1535,"close":1487,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1487},"2026-02-23",53.43,53.305,1.88,3.58,112000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-20",52,52.6,50.84,52.56,0.735,1.42,64600,{"date":1549,"open":1550,"high":1551,"low":1253,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-19",50.55,51.95,51.825,1.199,2.37,83300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1164,"volume":1563,"transactions":9,"vwap":1561},"2026-02-18",49.97,51.19,49.91,50.626,1.008,69000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-17",49.43,50.040001,48.12,49.618,-1.972,-3.82,78200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-13",49.82,51.62,49.435,51.59,3.04,6.26,89700,{"date":1583,"open":1584,"high":1585,"low":28,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-12",52.5,52.59,48.55,-4.17,-7.91,138200,{"date":1591,"open":1592,"high":433,"low":1593,"close":351,"change":1238,"percent_change":1594,"volume":1595,"transactions":9,"vwap":351},"2026-02-11",51.89,50.95,3.17,124000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1127,"volume":1603,"transactions":9,"vwap":1601},"2026-02-10",51,51.5,50.44,51.099998,0.05,92100,{"date":1605,"open":1606,"high":1607,"low":1277,"close":1608,"change":1609,"percent_change":1610,"volume":1589,"transactions":9,"vwap":1608},"2026-02-09",49.48,51.109,51.049999,2.81,5.83,{"date":1612,"open":505,"high":1613,"low":505,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-06",48.34,48.24,2.83,6.23,74400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",47.0099983,47.665,45.36,45.41,-3.35,-6.87,250700,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-04",50.24,46.962,48.76,-0.39,-0.79,133000,{"date":1636,"open":1637,"high":1560,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-03",49.83,47.82,49.15,2.4,5.13,171200,{"date":1644,"open":1645,"high":235,"low":1646,"close":1219,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1219},"2026-02-02",46.56,45.84,0.005,0.01,199600,{"date":1651,"open":267,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-30",50.57,46.0099983,46.745,-7.125,-13.23,510400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",57,52.0099983,53.87,-2.69,-4.76,396800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-28",56.46,56.58,54.81,56.56,1.51,2.74,189200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-27",55.56,52.39,55.049999,0.67,1.23,191500,{"date":1684,"open":1685,"high":1686,"low":1486,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-26",56.89,56.97,54.38,0.245,0.45,328700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-23",53.66,54.439,52.92,54.135,1.225,2.32,223600,{"date":1701,"open":1702,"high":1534,"low":1702,"close":1703,"change":518,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-22",50.080002,52.91,4.46,162900,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-21",53.11,50.049999,50.65,-0.655,-1.28,310900,{"date":1715,"open":1716,"high":1717,"low":1709,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-20",50.68,51.378,51.305,3.365,7.02,249100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-16",47.71,48,46.607,47.94,0,83200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1727,"change":1127,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1727},"2026-01-15",47.5,48.251,47.027,0.21,98900,{"date":1738,"open":235,"high":1739,"low":1740,"close":1099,"change":1741,"percent_change":1263,"volume":1742,"transactions":9,"vwap":1099},"2026-01-14",48.2,47.09,0.5,86800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1311,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",47.6,48.45,47.281,47.34,-0.26,110100,{"date":1752,"open":1299,"high":1123,"low":1307,"close":1745,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1745},"2026-01-12",1.81,3.95,125800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":122,"percent_change":813,"volume":1762,"transactions":9,"vwap":1761},"2026-01-09",46,46.19,45.19,45.79,75200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-08",44.96,45.55,44.51,45.54,-0.24,-0.52,46900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":781,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-07",45.24,45.78,44.075001,-0.28,59200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",45.38,46.24,45,45.91,1.26,2.82,121400,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":456,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",44.24,45.71,44.65,3.6,160000,{"date":1796,"open":1797,"high":899,"low":1798,"close":1799,"change":312,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-02",43.96,42.02,43.099998,-1.35,122300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-31",43.71,45.785,43.54,43.69,-0.32,-0.73,51900,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1603,"transactions":9,"vwap":1815},"2025-12-30",45.14,43.72,44.0099983,0.59,1.36,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-29",45.33,43.09,43.42,-2.95,-6.36,199200,{"date":1827,"open":19,"high":1645,"low":1828,"close":1829,"change":45,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-26",45.44,46.37,2.2,115700,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1177,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1177},"2025-12-24",46.029999,44.78,-0.315,-0.69,32200,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":886,"percent_change":1046,"volume":946,"transactions":9,"vwap":1843},"2025-12-23",45.97,44.93,45.685,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1124,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1124},"2025-12-22",44.98,46.342,1.795,4.07,96800,{"date":1852,"open":1853,"high":909,"low":1853,"close":1854,"change":1855,"percent_change":1450,"volume":1856,"transactions":9,"vwap":1854},"2025-12-19",43.4,44.084999,0.885,61600,{"date":1858,"open":1859,"high":1860,"low":970,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-18",43.060001,43.781,43.2,-0.275,-0.63,65800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-17",43.56,43.895,42.88,43.475,0.475,1.1,76900,{"date":1875,"open":1822,"high":1867,"low":917,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-16",43,0.24,0.56,38400,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-15",44.49,42.37,42.76,-0.723,-1.66,72700,{"date":1889,"open":1890,"high":1890,"low":979,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-12",45.029999,43.483,-0.181,-0.41,96000,{"date":1896,"open":1897,"high":1068,"low":1898,"close":1899,"change":1900,"percent_change":1849,"volume":1901,"transactions":9,"vwap":1899},"2025-12-11",42.41,42.099998,43.664,1.707,103500,{"date":1903,"open":1904,"high":963,"low":1905,"close":1906,"change":1907,"percent_change":1753,"volume":1908,"transactions":9,"vwap":1906},"2025-12-10",40.99,40.64,41.957,0.747,38000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-09",40.55,41.29,40.34,41.21,1.106,2.76,69200,{"date":1919,"open":1912,"high":1912,"low":603,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-08",40.104,-0.56,-1.38,41200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1728,"percent_change":1728,"volume":1136,"transactions":9,"vwap":1929},"2025-12-05",41.57,41.75,40.5,40.664,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1929,"change":1934,"percent_change":152,"volume":1935,"transactions":9,"vwap":1929},"2025-12-04",39.9,40.74,0.14,27200,{"date":1937,"open":892,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1863,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",41.4,39.88,40.524,-0.256,57900,{"date":1944,"open":820,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-02",41.125,39.65,40.78,-0.365,-0.89,45200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-01",41.99,41,41.145,-0.289,-0.7,90200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1294,"volume":1966,"transactions":9,"vwap":1964},"2025-11-28",40.8,41.5,40.615,41.434,1.184,32400,{"date":1968,"open":634,"high":1969,"low":634,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-26",40.28,40.25,1.64,4.25,60600,{"date":1975,"open":1976,"high":668,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-25",38.58,38.060001,38.61,0.185,0.48,77500,{"date":1983,"open":1984,"high":767,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-24",36.8,36.65,38.425,2.025,5.56,36800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":731,"volume":1997,"transactions":9,"vwap":1995},"2025-11-21",36.02,36.87,36,36.4,0.013,33200,{"date":1999,"open":858,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-20",38.54,36.35,36.387,-1.448,-3.83,37800,{"date":2007,"open":2008,"high":668,"low":2009,"close":2010,"change":2011,"percent_change":1934,"volume":2012,"transactions":9,"vwap":2010},"2025-11-19",38.4,37.56,37.835,0.052,34200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-18",37.4,38.080002,37.14,37.783,0.283,0.75,52400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1047,"volume":2029,"transactions":9,"vwap":2027},"2025-11-17",38.18,38.22,37.185,37.5,-0.38,56900,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1498,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-14",36.24,38.09,37.88,-1.04,54300,{"date":2038,"open":624,"high":624,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-13",37.81,38.28,-1.125,-2.85,60200,{"date":2045,"open":657,"high":2046,"low":2034,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-12",39.61,39.405,1.602,4.24,143300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1270,"volume":1451,"transactions":9,"vwap":2056},"2025-11-11",38.16,38.25,37.144,37.803,0.03,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-10",37.75,37.94,37.349,37.773,1.663,4.61,183200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2070},"2025-11-07",35.83,36.11,34.96,0.79,2.24,41000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1735,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-06",35.93,36.039001,35.18,35.32,0.6,44600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2086},"2025-11-05",34.44,35.11,34.4,1.105,3.25,65100,{"date":2092,"open":2093,"high":2094,"low":26,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-04",34.51,34.83,34.0050011,-1.675,-4.69,145200,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-03",36.61,35.357,35.68,-0.33,-0.92,87900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1809,"volume":2114,"transactions":9,"vwap":2112},"2025-10-31",36.18,36.25,35.684,36.0099983,-0.263,31100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-30",35.95,36.39,35.27,36.273,0.903,2.55,110600,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-29",36.78,35.37,-0.11,-0.31,64900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":974,"volume":2138,"transactions":9,"vwap":2136},"2025-10-28",34.42,35.63,34.19,35.48,0.41,85400,{"date":2140,"open":2080,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-27",35.65,34.14,35.07,-1.18,-3.26,109000,{"date":2148,"open":1995,"high":2149,"low":2150,"close":2110,"change":416,"percent_change":2151,"volume":1856,"transactions":9,"vwap":2110},"2025-10-24",36.92,35.9,-1.36,{"date":2153,"open":2154,"high":2154,"low":2101,"close":2155,"change":435,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-23",37.19,36.75,1.18,48300,{"date":2159,"open":2160,"high":738,"low":2161,"close":2162,"change":1459,"percent_change":1278,"volume":2163,"transactions":9,"vwap":2162},"2025-10-22",34.93,34.79,36.32,134900,{"date":2165,"open":867,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-21",37.762,35.749,36.15,-4.24,-10.5,143700,{"date":2173,"open":614,"high":1929,"low":2174,"close":2175,"change":82,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-20",39.46,40.39,3.43,83500,{"date":2179,"open":892,"high":892,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-17",38.41,39.049999,-3.125,-7.41,135600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-16",41.92,42.53,41.14,42.175,1.035,2.52,113300,{"date":2195,"open":2196,"high":2197,"low":1970,"close":2189,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2189},"2025-10-15",40.27,41.216,1.65,4.18,109200,{"date":2202,"open":2203,"high":1932,"low":2204,"close":2205,"change":2206,"percent_change":1498,"volume":2207,"transactions":9,"vwap":2205},"2025-10-14",39.0099983,38.833,39.49,-0.16,49100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1946,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1946},"2025-10-13",39.3,39.72,39.060001,1.69,4.45,120100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":1632,"volume":2223,"transactions":9,"vwap":2221},"2025-10-10",38.11,38.38,37.503,37.96,-0.15,82300,{"date":2225,"open":2226,"high":2226,"low":2027,"close":2218,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2218},"2025-10-09",40.29,-1.69,-4.25,109400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-08",39.43,39.81,39.066002,39.8,1.38,3.59,126500,{"date":2240,"open":677,"high":677,"low":2241,"close":625,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":625},"2025-10-07",38.02,-0.78,-1.99,114400,{"date":2246,"open":2247,"high":2248,"low":625,"close":2249,"change":117,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-06",38.5,39.555,39.2,2.97,100900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1877,"percent_change":989,"volume":2258,"transactions":9,"vwap":2257},"2025-10-03",37.83,38.249,37.795,38.07,74300,{"date":2260,"open":2247,"high":2261,"low":2262,"close":2254,"change":2263,"percent_change":2264,"volume":967,"transactions":9,"vwap":2254},"2025-10-02",38.712,36.55,-0.08,-0.21,{"date":2266,"open":658,"high":658,"low":2267,"close":646,"change":1689,"percent_change":2268,"volume":2269,"transactions":9,"vwap":646},"2025-10-01",37.655,1.2,81100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1934,"percent_change":147,"volume":2276,"transactions":9,"vwap":2275},"2025-09-30",37.25,37.971,36.665,37.46,78500,{"date":2278,"open":2279,"high":646,"low":2280,"close":2281,"change":334,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-29",37.59,37.07,37.32,2.39,111300,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1916,"volume":2290,"transactions":9,"vwap":2288},"2025-09-26",34.99,36.62,36.45,0.98,87300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":2296,"percent_change":1285,"volume":2297,"transactions":9,"vwap":2293},"2025-09-25",35.47,35.55,35.099998,0.2,80400,{"date":2299,"open":2162,"high":2300,"low":2079,"close":2119,"change":2035,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2119},"2025-09-24",36.382,-2.86,68300,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-23",37.099998,36.21,36.31,-0.18,-0.49,84300,{"date":2312,"open":2112,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-22",36.573,35.5,36.49,1.315,3.74,133700,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-19",33.78,35.529,35.175,1.475,4.38,135100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1934,"percent_change":1103,"volume":2333,"transactions":9,"vwap":2332},"2025-09-18",33.82,34,32.98,33.7,37200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-17",33.65,34.215,33.07,33.56,-0.37,-1.09,80500,{"date":2344,"open":2345,"high":2345,"low":2346,"close":26,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":26},"2025-09-16",35.43,33.79,-1.31,-3.72,96300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-15",34.39,35.39,34.28,35.24,0.72,2.09,95600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":107,"percent_change":1459,"volume":1572,"transactions":9,"vwap":2364},"2025-09-12",34.5,34.829,34.217,34.52,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2356,"percent_change":913,"volume":2371,"transactions":9,"vwap":2370},"2025-09-11",34.15,34.71,33.534,34.46,116000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1263,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-10",32.97,33.75,32.85,33.74,3.24,92000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1188,"percent_change":2151,"volume":2386,"transactions":9,"vwap":2385},"2025-09-09",33.26,33.46,32.55,32.68,110700,{"date":2388,"open":2346,"high":2346,"low":2389,"close":2390,"change":127,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-08",32.839,33.13,1.22,94600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1864,"transactions":9,"vwap":2398},"2025-09-05",32.71,33.0099983,32.23,32.73,1.05,3.31,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2028,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-04",31.99,32.037998,31.22,31.68,-1.19,113900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":281,"volume":2416,"transactions":9,"vwap":2414},"2025-09-03",32.52,33.09,31.8,32.060001,0.29,150700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-02",31.67,31.879,30.9,31.77,0.969,3.15,145900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-29",30,30.87,29.745,30.801,1.121,3.78,49700,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":364,"volume":1950,"transactions":9,"vwap":2439},"2025-08-28",30.19,29.45,29.68,-0.223,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":117,"volume":2447,"transactions":9,"vwap":2445},"2025-08-27",29.99,29.25,29.903,0.333,49400,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":23,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-26",29.030001,29.65,29.57,2,39400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":587,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-25",29.43,29.702,28.92,28.99,0.07,56000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-22",28.29,29.31,27.95,28.97,0.62,2.19,46700,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1816,"percent_change":913,"volume":2477,"transactions":9,"vwap":2476},"2025-08-21",27.76,28.5,28.35,53800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2474,"change":1680,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2474},"2025-08-20",27.42,27.81,27.2,2.47,126900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-19",27.91,28.495,27.059999,27.09,-0.9,-3.22,41300,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":731,"percent_change":1934,"volume":2499,"transactions":9,"vwap":2498},"2025-08-18",28.47,27.73,27.99,78400,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2467,"change":2505,"percent_change":2072,"volume":2506,"transactions":9,"vwap":2467},"2025-08-15",27.61,28.08,27.48,0.22,41600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2497,"change":1728,"percent_change":1728,"volume":2512,"transactions":9,"vwap":2497},"2025-08-14",27.77,27.919,27.45,29900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2497,"change":731,"percent_change":1934,"volume":2518,"transactions":9,"vwap":2497},"2025-08-13",27.89,28,27.57,40800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":1735,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-12",27.49,27.69,27.25,0.76,43200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2504,"change":1648,"percent_change":731,"volume":2531,"transactions":9,"vwap":2504},"2025-08-11",27.17,27.72,26.81,51200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-08",27.68,27.8,27.4,27.47,0.119,0.44,71600,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-07",27.1,27.63,27.351,0.411,1.53,26900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":1680,"percent_change":2122,"volume":2554,"transactions":9,"vwap":2552},"2025-08-06",26.4,26.94,26.369,21500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":137,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-05",25.77,26.6,25.688,26.27,2.58,33300,{"date":2564,"open":65,"high":2565,"low":65,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-04",25.61,0.982,3.99,40600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2547,"volume":2576,"transactions":9,"vwap":2574},"2025-08-01",24.485,24.8,24.415,24.628,0.37,40200,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2341,"volume":2584,"transactions":9,"vwap":2582},"2025-07-31",24.5,24.53,24.155,24.258,-0.267,30700,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-30",25.36,24.38,24.525,-0.755,-2.99,69100,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":1271,"percent_change":1481,"volume":2598,"transactions":9,"vwap":2597},"2025-07-29",24.87,25.42,25.28,11200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1863,"percent_change":2605,"volume":1272,"transactions":9,"vwap":2604},"2025-07-28",25.34,25.35,24.901,25.12,-2.45,{"date":2607,"open":2608,"high":2557,"low":2608,"close":2609,"change":1142,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-25",25.26,25.75,-0.27,23200,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":1862,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-24",26.39,25.51,25.82,-1.05,32900,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2407,"volume":2625,"transactions":9,"vwap":2623},"2025-07-23",26.69,25.881,26.094999,-0.313,39300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-22",26.18,26.49,25.76,26.408,0.768,3,56500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2524,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-21",25.6,25.854,25.01,25.64,3.05,74700,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-18",25.23,24.872,24.88,0.023,0.09,16700,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-17",24.94,24.45,24.857,-0.356,-1.41,24000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-16",25.25,25.63,24.681,25.213,0.028,0.11,22000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":903,"volume":2675,"transactions":9,"vwap":2673},"2025-07-15",25.39,25.4,24.83,25.185,-0.319,38500,{"date":2677,"open":2678,"high":2679,"low":2670,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-14",25.85,25.94,25.504,-0.146,-0.57,47000,{"date":2685,"open":2661,"high":2557,"low":2661,"close":2686,"change":2687,"percent_change":1698,"volume":2688,"transactions":9,"vwap":2686},"2025-07-11",25.65,0.582,43900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":152,"volume":2696,"transactions":9,"vwap":2694},"2025-07-10",24.75,25.14,24.722,25.068001,0.088,18300,{"date":2698,"open":2699,"high":2639,"low":2700,"close":2701,"change":2702,"percent_change":1263,"volume":2703,"transactions":9,"vwap":2701},"2025-07-09",24.7,24.47,24.98,0.261,21000,{"date":2705,"open":2706,"high":2707,"low":2579,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-08",25.16,25.7,24.719,-1.026,-3.99,41800,{"date":2713,"open":2714,"high":2609,"low":2639,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-07-07",25.32,25.745,0.396,1.56,29200,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":829,"percent_change":1980,"volume":2724,"transactions":9,"vwap":2722},"2025-07-03",25.235,25.349,25.09,20100,{"date":2726,"open":2727,"high":2608,"low":2728,"close":2729,"change":2730,"percent_change":1142,"volume":2731,"transactions":9,"vwap":2729},"2025-07-02",25.21,24.925,25.229,-0.018,28500,{"date":2733,"open":2734,"high":2662,"low":2735,"close":2736,"change":2737,"percent_change":887,"volume":2738,"transactions":9,"vwap":2736},"2025-07-01",25.5,25.183,25.247,-0.118,39500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":860,"percent_change":1366,"volume":2745,"transactions":9,"vwap":2744},"2025-06-30",24.93,25.44,24.567,25.365,32500,{"date":2747,"open":2639,"high":2639,"low":2748,"close":2749,"change":2617,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-27",24.26,24.522,-4.11,50500,{"date":2753,"open":2754,"high":2755,"low":2692,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-26",25.593,25.73,25.572,0.397,1.58,16600,{"date":2761,"open":2639,"high":2762,"low":2639,"close":2763,"change":2764,"percent_change":1095,"volume":2765,"transactions":9,"vwap":2763},"2025-06-25",25.3,25.175,-0.085,17200,{"date":2767,"open":2734,"high":2768,"low":2769,"close":2608,"change":2770,"percent_change":2771,"volume":1143,"transactions":9,"vwap":2608},"2025-06-24",25.505,24.85,-0.623,-2.41,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2356,"volume":2779,"transactions":9,"vwap":2777},"2025-06-23",25.83,26.215,25.402,25.883,0.186,31500,{"date":2781,"open":2782,"high":2560,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-20",26.15,25.663,25.697,-0.363,-1.39,22300,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-18",26.745,26.040001,26.059999,-0.481,-1.81,25100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1728,"percent_change":1728,"volume":2802,"transactions":9,"vwap":2801},"2025-06-17",26.469,26.59,26.26,26.541,22900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2801,"change":2808,"percent_change":2809,"volume":952,"transactions":9,"vwap":2801},"2025-06-16",26.9,26.97,26.482,-0.359,-1.33,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2805,"change":2815,"percent_change":117,"volume":2816,"transactions":9,"vwap":2805},"2025-06-13",26.87,27.11,26.8,0.3,35300,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2558,"change":2137,"percent_change":2821,"volume":2012,"transactions":9,"vwap":2558},"2025-06-12",26.31,26.88,1.57,{"date":2823,"open":2824,"high":2560,"low":2825,"close":2826,"change":731,"percent_change":2827,"volume":1006,"transactions":9,"vwap":2826},"2025-06-11",26.09,26.08,26.19,0.15,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2782,"change":887,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2782},"2025-06-10",26.67,26,-1.77,23100,{"date":2835,"open":2530,"high":2836,"low":2614,"close":2837,"change":1648,"percent_change":731,"volume":1923,"transactions":9,"vwap":2837},"2025-06-09",26.828,26.62,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2842,"change":1046,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-06",27.56,26.43,26.61,-1.59,46200,{"date":2846,"open":2847,"high":2534,"low":2848,"close":2849,"change":1735,"percent_change":132,"volume":1231,"transactions":9,"vwap":2849},"2025-06-05",27.58,26.89,27.040001,{"date":2851,"open":2852,"high":2813,"low":2853,"close":2854,"change":2649,"percent_change":1343,"volume":2855,"transactions":9,"vwap":2854},"2025-06-04",27,26.659,26.83,111200,{"date":2857,"open":2858,"high":2859,"low":2800,"close":2860,"change":731,"percent_change":2827,"volume":2861,"transactions":9,"vwap":2860},"2025-06-03",26.58,26.77,26.74,38700,{"date":2863,"open":2679,"high":2864,"low":2557,"close":2865,"change":467,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-02",26.73,26.7,5.7,60800,{"date":2869,"open":2870,"high":2608,"low":2871,"close":2608,"change":2872,"percent_change":2873,"volume":914,"transactions":9,"vwap":2608},"2025-05-30",24.91,24.833,0.285,1.14,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-29",25.059999,25.2,24.95,24.975,-0.135,-0.54,60000,{"date":2884,"open":2639,"high":2877,"low":2769,"close":2885,"change":2461,"percent_change":2886,"volume":2650,"transactions":9,"vwap":2885},"2025-05-28",25.11,0.28,{"date":2888,"open":65,"high":2885,"low":2889,"close":2890,"change":2891,"percent_change":2263,"volume":2892,"transactions":9,"vwap":2890},"2025-05-27",24.785,25.040001,-0.02,33800,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2876,"change":1481,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2876},"2025-05-23",25.08,25.1,24.57,2.62,42100,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2904,"change":1769,"percent_change":270,"volume":2905,"transactions":9,"vwap":2904},"2025-05-22",24.72,24.22,24.42,40100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":989,"percent_change":2898,"volume":2912,"transactions":9,"vwap":2911},"2025-05-21",24.34,24.69,24.3,24.66,34500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2916,"change":1481,"percent_change":1673,"volume":922,"transactions":9,"vwap":2916},"2025-05-20",23.44,24.030001,23.32,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":989,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-19",23.29,23.42,23.030001,23.39,2.77,25200,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":837,"percent_change":2308,"volume":2696,"transactions":9,"vwap":2930},"2025-05-16",23.049999,22.22,22.76,{"date":2932,"open":176,"high":2933,"low":176,"close":2934,"change":958,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-15",22.82,22.8,1.74,36000,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-14",23.01,22.26,22.41,-0.61,-2.65,43700,{"date":2946,"open":2947,"high":2947,"low":2948,"close":2949,"change":1459,"percent_change":159,"volume":2950,"transactions":9,"vwap":2949},"2025-05-13",23.16,22.77,23.02,47500,{"date":2952,"open":2953,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-12",24.24,22.845,22.85,-2.05,-8.23,111500,{"date":2960,"open":2654,"high":2961,"low":2962,"close":2961,"change":1855,"percent_change":638,"volume":2963,"transactions":9,"vwap":2961},"2025-05-09",24.9,24.16,32100,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":1158,"transactions":9,"vwap":2969},"2025-05-08",24.33,24.489,23.935,24.014999,-0.155,-0.64,{"date":2973,"open":2748,"high":2588,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2905,"transactions":9,"vwap":2975},"2025-05-07",23.99,24.17,-0.68,-2.74,{"date":2979,"open":2974,"high":2769,"low":2980,"close":2769,"change":1546,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2769},"2025-05-06",23.78,6.06,36100,{"date":2984,"open":2985,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2584,"transactions":9,"vwap":2987},"2025-05-05",23.55,23.07,23.43,0.8,3.54,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2942,"volume":2997,"transactions":9,"vwap":2995},"2025-05-02",22.89,23.059999,22.5,22.63,-0.14,8800,{"date":2999,"open":2939,"high":2917,"low":3000,"close":2948,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":2948},"2025-05-01",22.54,-0.72,-3.07,22100,{"date":3005,"open":3006,"high":3006,"low":3007,"close":3008,"change":2827,"percent_change":1481,"volume":3009,"transactions":9,"vwap":3008},"2025-04-30",23.5,23.15,23.49,13000,{"date":3011,"open":2974,"high":2974,"low":3012,"close":3013,"change":1808,"percent_change":1800,"volume":3014,"transactions":9,"vwap":3013},"2025-04-29",23.203,23.34,13100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3018,"change":2827,"percent_change":1481,"volume":3020,"transactions":9,"vwap":3018},"2025-04-28",23.21,23.66,23.196,40000,{"date":3022,"open":3023,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":2617,"volume":3027,"transactions":9,"vwap":3025},"2025-04-25",23.74,23.215,23.51,-0.25,23600,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":147,"percent_change":3034,"volume":1198,"transactions":9,"vwap":3033},"2025-04-24",23.79,23.97,23.465,23.76,1.63,{"date":3036,"open":3037,"high":3038,"low":2933,"close":3039,"change":1921,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-04-23",23.19,23.493,23.38,-2.34,51700,{"date":180,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3020,"transactions":9,"vwap":3046},24.61,24.756,23.85,23.94,-0.67,-2.72]