[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SA":3,"homepage-market-summary":29,"stock-historical-SA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Seabridge Gold, Inc.","NYSE",null,"Common Stock","Seabridge Gold Inc is a development-stage company involved in the exploration and development of gold properties situated in North America. The company's principal projects include the Kerr-Sulphurets-Mitchell property located in British Columbia and the 3 Aces Project in southeast Yukon. The company has various other mineral resource projects throughout North America.","12",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.12,26.485,27.23,26.68,0.44,1.65,426778.821923,9098,27.0249,40.060001,21.67,940597.6503710558,29.6,5653,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},11.12,961537,350961010.243135,117.48,"2025-04-28",[184,185,195,206,217,228,239,248,259,270,281,292,301,312,321,330,339,349,360,371,381,391,402,413,423,432,443,454,465,476,487,498,508,518,527,537,548,558,567,576,586,596,605,614,623,634,644,655,666,676,687,698,707,716,725,736,746,755,766,775,784,792,800,805,812,820,827,835,841,848,855,863,870,878,885,892,900,906,912,921,928,936,945,954,963,969,978,986,995,1003,1012,1020,1027,1035,1042,1049,1056,1065,1073,1080,1086,1094,1103,1112,1120,1127,1134,1141,1148,1155,1162,1170,1176,1183,1190,1195,1203,1209,1217,1224,1230,1238,1245,1253,1261,1268,1276,1283,1288,1294,1301,1308,1314,1321,1328,1336,1343,1349,1355,1363,1370,1378,1385,1392,1399,1407,1413,1421,1430,1438,1443,1450,1459,1467,1472,1479,1488,1495,1503,1510,1517,1524,1531,1538,1545,1552,1560,1568,1574,1581,1588,1595,1603,1608,1615,1622,1628,1637,1644,1650,1656,1664,1671,1679,1683,1687,1690,1696,1703,1706,1710,1717,1722,1726,1731,1738,1745,1750,1755,1761,1765,1772,1777,1783,1790,1799,1804,1810,1817,1822,1827,1833,1838,1845,1852,1857,1864,1871,1877,1883,1891,1897,1903,1910,1918,1924,1930,1936,1941,1950,1958,1965,1974,1981,1988,1993,2001,2006,2012,2020,2029,2035,2038,2047,2052,2059,2065,2074,2078,2083,2089,2096,2101,2106,2111,2116,2122,2129,2137,2143,2151,2157,2165,2172,2180,2188,2195,2202,2210,2216,2222,2231,2239,2248,2255,2263,2271,2279,2282,2289,2296,2305,2312,2319,2326,2334,2342,2351,2357,2365,2371,2379,2386,2392,2397,2402,2406,2411,2420,2427,2435,2444,2451,2456,2461,2468,2474,2479,2484,2490,2496,2502,2507,2512,2519,2525,2533,2539,2545,2552,2557,2564,2571,2578,2583,2589,2595,2600,2606,2610,2614,2619,2626,2631,2636,2642,2646,2653,2661,2668,2676,2684,2691,2697,2703,2709,2716,2723,2728,2734,2742,2750,2756,2763,2769,2774,2781,2788,2796,2803,2809,2814,2820,2825,2830],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",26.54,26.76,26.06,-0.76,-2.77,707381.587454,11334,26.5291,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",27.4,27.7,26.91,27.44,0.28,1.03,403400.643497,7358,27.4205,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",27,27.34,26.22,27.16,0.19,0.7,488594.578601,8456,26.8591,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",27.8,27.89,26.67,26.97,-0.28,-1.03,628836.876739,10227,27.0612,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",28.32,28.4,27.149,27.25,-1.09,-3.85,625664.575938,11304,27.4753,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":111,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",29.525,28.215,28.34,-1.36,542399.81948,8834,28.6057,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",28.75,29.035,28.25,28.73,0.24,0.84,505992.558473,9149,28.5695,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",28.58,29.27,28.41,28.49,-1.81,-5.97,584344.372746,10065,28.7701,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",30.08,30.6199,29.77,30.3,0.32,1.07,269721.017661,6496,30.2663,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",30.71,30.81,29.39,29.98,-1.22,-3.91,650775.352522,11425,30.0032,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":244,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",31.54,30.5301,31.2,-4.18,418476.540461,9004,31.1017,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",30.95,32.745,30.92,32.56,1.64,5.3,409919.089898,8511,31.9162,{"date":313,"open":314,"high":315,"low":316,"close":305,"change":172,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",31.1,31.19,30.21,-0.1,356584.610491,7700,30.7367,{"date":322,"open":323,"high":323,"low":324,"close":303,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",31.44,30.33,0.07,0.23,873534.212453,8254,30.9083,{"date":331,"open":332,"high":296,"low":333,"close":334,"change":307,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",30.06,29.65,30.88,5.61,629577.414792,9756,30.7377,{"date":340,"open":341,"high":342,"low":231,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",30.34,30.4716,29.24,-0.06,-0.2,483769.148203,9694,29.3086,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",29.69,29.81,28.87,29.3,-0.31,-1.05,331436.444243,6840,29.2088,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",29.68,30.07,29.1501,29.61,-1.4,-4.51,448950.200754,9941,29.5863,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":212,"volume":378,"transactions":379,"vwap":380},"2026-09-11",31.5,32.03,30.73,31.01,0.06,394557.701638,7252,31.2677,{"date":382,"open":383,"high":384,"low":385,"close":303,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",31.16,31.47,30.61,-1.37,-4.24,434796.96206,9029,31.0561,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",32.46,33.1499,31.8,32.32,0.56,1.76,411900.21684,7613,32.3196,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",31.85,32.49,31.63,31.76,-0.07,-0.22,509303.605732,7688,32.001,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":95,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",31.99,32.2,31.4,31.83,-2.27,414057.220266,7324,31.8699,{"date":424,"open":393,"high":425,"low":323,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",32.7,32.57,1.46,4.69,508877.953669,8672,32.29,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",30.75,31.545,30.55,31.11,1.19,3.98,599709.434933,9249,31.0148,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",30.44,31.24,29.9,29.92,-1.86,-5.85,986935.202206,10056,30.4558,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",32.43,32.75,31.69,31.78,-0.61,-1.88,588491.97357,9531,31.9806,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",34.11,34.29,32.04,32.39,-1.67,-4.9,675563.034279,12334,32.7129,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-27",34.15,34.72,33.78,34.06,-0.13,-0.38,402512.434561,6632,34.14,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",34.03,34.88,33.83,34.19,-0.84,-2.4,503235.877107,9292,34.3235,{"date":499,"open":393,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",35.12,32.1,35.03,2,6.06,957120.264022,14631,34.3071,{"date":509,"open":363,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",33.2599,29.9938,33.03,2.87,9.52,1297599.325913,19038,32.0841,{"date":519,"open":520,"high":520,"low":274,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",34.59,30.16,-3.11,-9.35,3027239.072216,29324,30.7809,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":223,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",33,34.27,32.9,33.27,-0.83,916632.232563,17085,33.4643,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",33.338,33.91,32.82,33.55,2.52,8.12,1334900.373552,21249,33.4889,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":44,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-18",31.9,32.19,30.51,31.03,-4.29,672839.53528,14010,31.135,{"date":559,"open":560,"high":560,"low":431,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",33.72,32.42,-1.1,-3.28,657724.585611,11995,32.8685,{"date":568,"open":569,"high":492,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",32.73,33.52,1.35,4.2,651417.648987,13481,33.5696,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":356,"volume":583,"transactions":584,"vwap":585},"2026-08-13",31.89,32.445,31.65,32.17,-0.34,457363.213949,8657,32.0118,{"date":587,"open":588,"high":589,"low":416,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",33.2,33.3,32.51,0.48,1.5,607823.332954,10712,32.6463,{"date":597,"open":446,"high":598,"low":599,"close":374,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",32.11,30.91,0.78,2.5,634858.310381,13501,31.6327,{"date":606,"open":607,"high":294,"low":608,"close":609,"change":167,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",30.86,30.66,31.25,0.39,1004549.054828,17261,31.2724,{"date":615,"open":303,"high":616,"low":375,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",31.6,31.13,2.12,7.31,978084.773332,19055,31.1502,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",28.62,29.5,28.45,29.01,-0.14,-0.48,657776.456801,11648,29.0877,{"date":635,"open":636,"high":637,"low":264,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",28.6,29.55,29.15,1.87,6.85,821499.435498,15877,29.1877,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",27.5,27.87,26.855,27.28,0.85,3.22,633078.067483,11436,27.4942,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",25.71,26.52,25.193,26.43,0.62,2.4,450642.911749,8665,26.0366,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",26.4,25.3378,25.81,-1.07,-3.98,341420.301933,7660,25.8582,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",26,26.9199,25.32,26.88,1.63,6.46,426309.103653,8716,26.4544,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",24.87,26.29,24.4448,25.25,0.22,0.88,727341.010555,14365,25.0276,{"date":699,"open":657,"high":657,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",24.51,25.03,-1.19,-4.54,454909.214026,9753,25.0157,{"date":708,"open":709,"high":710,"low":711,"close":210,"change":254,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",26.35,26.75,25.5,0.92,319825.324709,7155,26.124,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":66,"percent_change":145,"volume":722,"transactions":723,"vwap":724},"2026-07-24",26.31,26.59,25.85,25.98,325558.267902,7842,26.1398,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",26.295,26.77,25.61,26.03,-1.29,-4.72,400122.994367,10789,26.0786,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",26.96,28.09,27.32,0.97,3.68,527490.394459,9361,27.4666,{"date":747,"open":711,"high":748,"low":749,"close":709,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",26.41,25.49,1.56,6.29,507093.117123,8673,26.1031,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",24.45,25.18,24.43,24.79,0.15,0.61,481912.436099,8601,24.7848,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",23.9,24.84,23.69,24.64,0.2,0.82,582200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",24.75,24.92,23.91,24.44,-1.11,-4.34,663100,{"date":785,"open":786,"high":668,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",26.08,24.77,25.55,-0.3,-1.16,521200,{"date":793,"open":794,"high":795,"low":796,"close":720,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":720},"2026-07-14",25.99,26.51,25.68,0.9,3.61,341200,{"date":801,"open":796,"high":796,"low":700,"close":802,"change":224,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-13",24.95,-3.96,450000,{"date":806,"open":807,"high":187,"low":808,"close":721,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":721},"2026-07-10",25.88,25.54,-0.18,-0.69,343900,{"date":813,"open":808,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",26.34,25.34,26.16,1.21,4.85,581600,{"date":821,"open":670,"high":822,"low":823,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-07-08",26.18,24.16,-1.6,-6.03,646400,{"date":828,"open":829,"high":830,"low":711,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",27.15,27.41,26.55,-0.85,-3.1,843800,{"date":836,"open":243,"high":837,"low":838,"close":197,"change":409,"percent_change":839,"volume":840,"transactions":9,"vwap":197},"2026-07-06",28.66,27.17,-0.8,462700,{"date":842,"open":843,"high":230,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",26.71,27.62,1.51,5.78,728300,{"date":849,"open":788,"high":850,"low":788,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",27.13,26.11,0.37,1.44,407600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":592,"volume":862,"transactions":9,"vwap":860},"2026-06-30",25.4,25.95,24.8,25.74,0.38,635000,{"date":864,"open":865,"high":865,"low":689,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",25.8,25.36,-0.79,-3.02,625500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":762,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-26",25.73,26.74,25.7,26.15,2.39,655100,{"date":879,"open":872,"high":880,"low":881,"close":808,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":808},"2026-06-25",26.14,24.57,0.79,3.19,572300,{"date":886,"open":887,"high":888,"low":779,"close":777,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":777},"2026-06-24",26.1,26.58,-2.31,-8.54,947600,{"date":893,"open":894,"high":264,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",27.68,26.98,27.059999,-2.29,-7.8,676300,{"date":901,"open":902,"high":352,"low":261,"close":903,"change":789,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-22",28.88,29.35,-1.01,592400,{"date":907,"open":284,"high":908,"low":909,"close":333,"change":224,"percent_change":910,"volume":911,"transactions":9,"vwap":333},"2026-06-18",31.73,28.69,-3.36,957300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",31.22,33.040001,30.63,30.68,-0.54,-1.73,1015400,{"date":922,"open":923,"high":924,"low":925,"close":914,"change":650,"percent_change":926,"volume":927,"transactions":9,"vwap":914},"2026-06-16",31,32.26,30.65,2.8,977800,{"date":929,"open":930,"high":931,"low":286,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-15",30.49,31.42,30.37,2.33,8.31,866400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",27.29,28.55,26.82,28.040001,1.05,3.89,932700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",25.26,27.030001,24.82,26.99,1.93,7.7,1286900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",26.87,27.11,24.73,25.059999,-2.74,-9.86,1989000,{"date":964,"open":965,"high":966,"low":843,"close":219,"change":172,"percent_change":967,"volume":968,"transactions":9,"vwap":219},"2026-06-09",28.78,30.82,-0.11,2089500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",29.67,29.83,27.51,27.83,-1.59,-5.4,1708300,{"date":979,"open":980,"high":560,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",33.23,29.22,29.42,-4.63,-13.6,600900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",34.46,35.75,33.46,34.049999,-0.25,-0.73,1521100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":287,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",34.63,35.060001,33.8,34.3,-3.43,851700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",33.36,35.58,33.19,35.52,2.23,6.7,1241100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":494,"volume":1019,"transactions":9,"vwap":1017},"2026-06-01",33.24,33.77,32.049999,33.29,-0.82,1283000,{"date":1021,"open":1022,"high":468,"low":1023,"close":467,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":467},"2026-05-29",32.16,31.98,1.79,5.54,1007900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":396,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":396},"2026-05-28",30.84,32.94,30.12,1.39,4.49,629600,{"date":1036,"open":385,"high":458,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",30.46,30.93,-0.52,-1.65,590100,{"date":1043,"open":376,"high":1044,"low":608,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",31.58,31.45,1.52,5.08,714400,{"date":1050,"open":1051,"high":930,"low":354,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",29.89,29.93,0.05,0.17,628900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",29.95,30.79,29.2,29.88,-0.77,-2.51,777900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":925,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":925},"2026-05-20",28.13,30.67,28.02,3.04,11.01,1243500,{"date":1074,"open":1075,"high":1075,"low":738,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",28.23,27.61,-1.23,-4.26,789400,{"date":1081,"open":626,"high":447,"low":230,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",28.84,-0.57,-1.94,758000,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",30.41,28.82,29.41,-2.15,-6.81,1430200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",33.060001,33.080002,30.72,31.56,-1.7,-5.11,1456100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",32.71,33.58,32.099998,33.26,0.41,1.25,613000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":630,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",32.6,33.4,31.26,32.85,-1.44,793700,{"date":1121,"open":1122,"high":1123,"low":1045,"close":1124,"change":618,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-11",31.61,33.47,33.33,6.79,1052200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":592,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-08",30.23,31.64,31.21,5.05,531700,{"date":1135,"open":315,"high":1136,"low":365,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",32.24,29.71,-0.65,-2.14,1647200,{"date":1142,"open":363,"high":1131,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",29.87,30.36,2.32,8.27,914000,{"date":1149,"open":1150,"high":1151,"low":1069,"close":941,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":941},"2026-05-05",28.92,29.040001,-0.12,-0.43,435700,{"date":1156,"open":1157,"high":1158,"low":200,"close":1159,"change":1160,"percent_change":276,"volume":1161,"transactions":9,"vwap":1159},"2026-05-04",27.84,28.59,28.16,0.09,646000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-01",27.76,28.57,27.6,28.07,0.43,761100,{"date":1171,"open":1172,"high":252,"low":1173,"close":1172,"change":88,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",27.95,27.55,4.17,696500,{"date":1177,"open":1178,"high":1178,"low":873,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",27.97,26.83,-1.46,-5.16,1227100,{"date":1184,"open":262,"high":1090,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",28.049999,28.29,-1.9,-6.29,1101600,{"date":1191,"open":448,"high":1192,"low":27,"close":1193,"change":51,"percent_change":72,"volume":1194,"transactions":9,"vwap":1193},"2026-04-27",30.69,30.19,498700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":789,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",30.2,30.5,29.86,30.09,-0.09,589800,{"date":1204,"open":1205,"high":609,"low":626,"close":1206,"change":1207,"percent_change":191,"volume":1208,"transactions":9,"vwap":1206},"2026-04-23",30.6,30.18,-0.86,683900,{"date":1210,"open":580,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-22",32.15,30.97,31.040001,0.29,0.94,439600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":434,"change":897,"percent_change":1222,"volume":1223,"transactions":9,"vwap":434},"2026-04-21",32.52,32.67,30.7,-6.93,730500,{"date":1225,"open":529,"high":1226,"low":1227,"close":915,"change":1228,"percent_change":471,"volume":1229,"transactions":9,"vwap":915},"2026-04-20",33.34,32.45,-0.56,521500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",32.02,34.16,33.6,2.13,6.77,764000,{"date":1239,"open":1240,"high":1241,"low":437,"close":384,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":384},"2026-04-16",31.51,31.84,0.36,1.16,644800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":437,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":437},"2026-04-15",31.38,31.94,30.78,-0.62,-1.95,448500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":908,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":908},"2026-04-14",31.95,32.28,31.46,0.4,1.28,815900,{"date":1262,"open":925,"high":1263,"low":925,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",32.029999,31.33,0.18,0.58,911200,{"date":1269,"open":1270,"high":588,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",32.66,30.9,31.15,-1.31,-4.04,1218400,{"date":1277,"open":1278,"high":1279,"low":284,"close":393,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":393},"2026-04-09",31.75,32.69,0.66,2.08,790400,{"date":1284,"open":1117,"high":1097,"low":1285,"close":395,"change":942,"percent_change":1286,"volume":1287,"transactions":9,"vwap":395},"2026-04-08",31.28,3.41,1082700,{"date":1289,"open":608,"high":1290,"low":1090,"close":434,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":434},"2026-04-07",30.87,0.16,0.52,1000600,{"date":1295,"open":1296,"high":1059,"low":352,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-06",30.14,30.59,0.45,1.49,719200,{"date":1302,"open":1303,"high":436,"low":1304,"close":1296,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2026-04-02",28.37,28.14,-0.16,-0.53,930800,{"date":1309,"open":638,"high":1116,"low":1310,"close":275,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":275},"2026-04-01",28.67,1.96,6.92,1577300,{"date":1315,"open":221,"high":1316,"low":1317,"close":243,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":243},"2026-03-31",28.39,26.65,2.67,10.4,1181600,{"date":1322,"open":1323,"high":1324,"low":815,"close":1325,"change":992,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",26.66,26.72,25.67,-0.96,722400,{"date":1329,"open":1330,"high":718,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",25,24.68,25.92,0.77,3.06,778800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":790,"percent_change":1342,"volume":1182,"transactions":9,"vwap":1341},"2026-03-26",25.09,26.26,25.07,25.15,-4.41,{"date":1344,"open":1345,"high":1346,"low":210,"close":718,"change":852,"percent_change":1347,"volume":1348,"transactions":9,"vwap":718},"2026-03-25",27.45,27.82,1.43,941600,{"date":1350,"open":1351,"high":822,"low":689,"close":1352,"change":167,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",25.44,25.94,0.46,928900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1032,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-23",24.88,26.45,24.65,25.82,5.69,1778500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":759,"change":1368,"percent_change":1040,"volume":1369,"transactions":9,"vwap":759},"2026-03-20",24.81,24.93,23.82,-0.41,3913500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":769,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":769},"2026-03-19",24.96,25.16,23.58,-2.17,-8.03,2475600,{"date":1379,"open":1090,"high":1090,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",26.81,27.01,-3.84,-12.45,2027600,{"date":1386,"open":1387,"high":1248,"low":608,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-17",31.49,30.85,-0.49,-1.56,991500,{"date":1393,"open":908,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":172,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",32.080002,30.24,31.34,-0.01,1099900,{"date":1400,"open":1401,"high":1402,"low":1205,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-13",32,32.5,31.35,-1.27,-3.89,1606500,{"date":1408,"open":1409,"high":1409,"low":598,"close":1410,"change":1404,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-12",33.81,32.62,-3.75,653000,{"date":1414,"open":1415,"high":1416,"low":425,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-11",34.0099983,34.34,33.89,-0.92,-2.64,623800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-10",34.75,35.59,34.13,34.81,0.81,2.38,714600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1298,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-09",31.81,34.080002,31.27,34,1.34,721300,{"date":1439,"open":1256,"high":1440,"low":407,"close":542,"change":276,"percent_change":1441,"volume":1442,"transactions":9,"vwap":542},"2026-03-06",34.099998,0.96,620400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":980,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":980},"2026-03-05",34.2,32.23,-1.68,-4.81,915800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",36.61,36.72,34.62,34.91,-0.68,-1.91,761000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1424,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1424},"2026-03-03",35.91,36.71,34.060001,-3.71,-9.44,1235500,{"date":1468,"open":24,"high":24,"low":1469,"close":1470,"change":66,"percent_change":482,"volume":1471,"transactions":9,"vwap":1470},"2026-03-02",37.75,39.3,999100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1333,"percent_change":503,"volume":1478,"transactions":9,"vwap":1477},"2026-02-27",38.56,39.39,38.29,39.35,891800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",37.19,38.75,36.82,38.58,0.83,2.2,772900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1469,"change":1493,"percent_change":1215,"volume":1494,"transactions":9,"vwap":1469},"2026-02-25",38,38.51,37.48,0.35,478000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":202,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-24",35.31,37.66,35.0099983,37.4,2.83,865800,{"date":1504,"open":1505,"high":1506,"low":1008,"close":1507,"change":106,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-23",36.12,37.049999,36.37,2.51,920100,{"date":1511,"open":1512,"high":1461,"low":1000,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-20",34.87,35.48,0.75,2.16,1010100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1132,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",32.76,34.79,34.73,1.67,779600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1096,"change":116,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1096},"2026-02-18",33.39,33.62,32.65,0.95,741300,{"date":1532,"open":908,"high":1533,"low":1534,"close":457,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":457},"2026-02-17",33.09,30.64,-1.26,-3.7,1285200,{"date":1539,"open":1540,"high":1541,"low":1263,"close":1415,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1415},"2026-02-13",32.09,34.6,2.31,7.29,1402700,{"date":1546,"open":1015,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":898,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",34.56,31.68,31.7,-2.68,1172200,{"date":1553,"open":1433,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",34.7,32.41,34.38,1.47,4.47,740100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":852,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-10",32.3,33.13,31.87,32.91,1.14,716500,{"date":1569,"open":1212,"high":1114,"low":925,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-09",32.54,2.54,8.47,851100,{"date":1575,"open":1576,"high":324,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-06",28.91,30,1.9,6.76,779200,{"date":1582,"open":1583,"high":1584,"low":973,"close":1585,"change":1180,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-05",28.12,29.47,28.1,-4.94,1600700,{"date":1589,"open":1192,"high":1192,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-04",28.24,29.56,-0.08,-0.27,1100100,{"date":1596,"open":1597,"high":434,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",30.15,28.48,29.64,1.83,6.58,1467100,{"date":1604,"open":739,"high":343,"low":830,"close":1605,"change":1606,"percent_change":975,"volume":1607,"transactions":9,"vwap":1605},"2026-02-02",27.81,-0.45,1422300,{"date":1609,"open":436,"high":1610,"low":1067,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-30",31.67,28.26,-5.28,-15.74,2088300,{"date":1616,"open":1617,"high":1618,"low":1432,"close":1619,"change":562,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-29",35.51,35.66,33.54,-3.18,2895800,{"date":1623,"open":1624,"high":1455,"low":1625,"close":1626,"change":72,"percent_change":1441,"volume":1627,"transactions":9,"vwap":1626},"2026-01-28",34.8,33.35,34.64,1099500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-27",34.26,34.4,32.48,34.31,0.54,1.6,1178900,{"date":1638,"open":1639,"high":1640,"low":1015,"close":1015,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1015},"2026-01-26",37.71,37.99,-2.6,-7.15,2275900,{"date":1645,"open":1646,"high":1640,"low":1647,"close":1507,"change":1083,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1507},"2026-01-23",37.51,35.78,-1.54,1554000,{"date":1651,"open":1114,"high":1652,"low":1114,"close":1653,"change":572,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-22",37.22,36.94,12.83,1917200,{"date":1657,"open":1658,"high":1626,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",34.18,32.21,32.74,-0.29,-0.88,1565800,{"date":1665,"open":431,"high":1666,"low":1278,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-20",33.16,33.029999,2.17,7.03,1406900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":607,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":607},"2026-01-16",31.09,31.39,30.040001,-0.46,-1.47,988600,{"date":1680,"open":599,"high":1278,"low":1534,"close":1681,"change":408,"percent_change":409,"volume":1682,"transactions":9,"vwap":1681},"2026-01-15",31.32,890900,{"date":1684,"open":1548,"high":1263,"low":1059,"close":1674,"change":1685,"percent_change":255,"volume":1686,"transactions":9,"vwap":1674},"2026-01-14",0.26,1264200,{"date":1688,"open":1434,"high":407,"low":1221,"close":617,"change":408,"percent_change":409,"volume":1689,"transactions":9,"vwap":617},"2026-01-13",867800,{"date":1691,"open":1692,"high":431,"low":315,"close":296,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":296},"2026-01-12",32.0099983,0.34,1.1,990800,{"date":1697,"open":1698,"high":1610,"low":1699,"close":607,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":607},"2026-01-09",31.48,30.48,-0.36,-1.15,732700,{"date":1704,"open":1290,"high":1549,"low":1534,"close":914,"change":1306,"percent_change":471,"volume":1705,"transactions":9,"vwap":914},"2026-01-08",1352700,{"date":1707,"open":1271,"high":1278,"low":1708,"close":1278,"change":409,"percent_change":810,"volume":1709,"transactions":9,"vwap":1278},"2026-01-07",29.66,1638600,{"date":1711,"open":1674,"high":415,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-06",31.12,31.97,1.06,3.43,1577900,{"date":1718,"open":334,"high":1219,"low":932,"close":599,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":599},"2026-01-05",1.08,3.62,1495200,{"date":1723,"open":275,"high":1724,"low":625,"close":972,"change":254,"percent_change":1427,"volume":1725,"transactions":9,"vwap":972},"2026-01-02",30.43,640900,{"date":1727,"open":448,"high":1098,"low":1591,"close":1728,"change":1729,"percent_change":889,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",29.59,-0.7,795400,{"date":1732,"open":930,"high":966,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-30",29.57,30.29,0.6,2.02,714300,{"date":1739,"open":982,"high":1740,"low":1741,"close":351,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":351},"2025-12-29",30.58,29.13,-1.45,-4.66,1308100,{"date":1746,"open":417,"high":1747,"low":1221,"close":1748,"change":1265,"percent_change":1266,"volume":1749,"transactions":9,"vwap":1748},"2025-12-26",31.57,31.14,628500,{"date":1751,"open":458,"high":458,"low":341,"close":1752,"change":993,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-24",30.96,-2.3,518500,{"date":1756,"open":1673,"high":1564,"low":1757,"close":458,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":458},"2025-12-23",30.26,0.76,2.46,1100900,{"date":1762,"open":436,"high":914,"low":316,"close":1038,"change":571,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1038},"2025-12-22",4.56,1278000,{"date":1766,"open":1767,"high":1058,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-19",28.47,29.58,1.13,3.97,2558500,{"date":1773,"open":1741,"high":1577,"low":1774,"close":627,"change":993,"percent_change":1775,"volume":1776,"transactions":9,"vwap":627},"2025-12-18",28.31,-2.5,1345800,{"date":1778,"open":626,"high":1779,"low":1780,"close":1781,"change":172,"percent_change":317,"volume":1782,"transactions":9,"vwap":1781},"2025-12-17",30.13,28.9,29.18,793600,{"date":1784,"open":1310,"high":637,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-16",28.43,29.21,0.67,2.35,822000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-15",30.39,30.47,28.19,28.54,-1.33,-4.45,1122200,{"date":1800,"open":1801,"high":315,"low":981,"close":1143,"change":1802,"percent_change":1742,"volume":1803,"transactions":9,"vwap":1143},"2025-12-12",31.08,-0.44,747600,{"date":1805,"open":1090,"high":1806,"low":902,"close":1807,"change":1259,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",30.53,30.31,4.41,1443100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1593,"percent_change":1418,"volume":1816,"transactions":9,"vwap":1815},"2025-12-10",29.28,29.31,27.78,29.030001,1056200,{"date":1818,"open":1082,"high":362,"low":1819,"close":354,"change":1820,"percent_change":1428,"volume":1821,"transactions":9,"vwap":354},"2025-12-09",28.74,0.68,971200,{"date":1823,"open":521,"high":1193,"low":1824,"close":625,"change":1825,"percent_change":1342,"volume":1826,"transactions":9,"vwap":625},"2025-12-08",28.56,-1.32,914700,{"date":1828,"open":1272,"high":1403,"low":351,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-05",29.94,-0.72,-2.35,1652400,{"date":1834,"open":1741,"high":1098,"low":1835,"close":608,"change":1769,"percent_change":1836,"volume":1837,"transactions":9,"vwap":608},"2025-12-04",29.049999,3.83,1223300,{"date":1839,"open":1840,"high":972,"low":1841,"close":1842,"change":1843,"percent_change":202,"volume":1844,"transactions":9,"vwap":1842},"2025-12-03",29.48,29.1,29.53,0.3,715100,{"date":1846,"open":1847,"high":1813,"low":1848,"close":1849,"change":277,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-02",28.44,27.99,29.23,3.8,1215400,{"date":1853,"open":1854,"high":1855,"low":1076,"close":1159,"change":326,"percent_change":773,"volume":1856,"transactions":9,"vwap":1159},"2025-12-01",28.61,28.65,881400,{"date":1858,"open":1859,"high":1860,"low":896,"close":1861,"change":1862,"percent_change":1863,"volume":1730,"transactions":9,"vwap":1861},"2025-11-28",27.38,28.08,27.93,1.15,4.29,{"date":1865,"open":788,"high":681,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-26",25.48,26.78,1.61,6.4,1032200,{"date":1872,"open":1873,"high":1874,"low":769,"close":1875,"change":761,"percent_change":1735,"volume":1876,"transactions":9,"vwap":1875},"2025-11-25",25.08,25.58,25.17,1040200,{"date":1878,"open":1879,"high":1341,"low":1879,"close":1880,"change":427,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-24",23.64,25.02,6.2,938900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":157,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-21",23.62,24.56,23.51,23.56,-1.75,1669000,{"date":1892,"open":857,"high":678,"low":1893,"close":1894,"change":1535,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-20",23.94,23.98,-4.99,936400,{"date":1898,"open":949,"high":874,"low":1899,"close":1900,"change":1758,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",24.7,25.24,3.1,998200,{"date":1904,"open":779,"high":1359,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-18",23.71,24.48,0.65,2.73,691600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1054,"volume":1917,"transactions":9,"vwap":1915},"2025-11-17",23.42,24.1,23.29,23.83,0.04,778300,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1292,"percent_change":1009,"volume":1923,"transactions":9,"vwap":1922},"2025-11-14",22.11,23.99,23.79,1000000,{"date":1925,"open":1926,"high":1338,"low":1927,"close":1928,"change":1100,"percent_change":1092,"volume":1929,"transactions":9,"vwap":1928},"2025-11-13",24.97,22.81,23.27,1558100,{"date":1931,"open":1913,"high":1932,"low":1367,"close":1926,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1926},"2025-11-12",25.43,0.99,4.13,917300,{"date":1937,"open":1938,"high":759,"low":1905,"close":1894,"change":1939,"percent_change":671,"volume":1940,"transactions":9,"vwap":1894},"2025-11-11",24.25,-0.26,553400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-10",23.76,24.54,23.45,24.24,1.45,6.36,743700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":591,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-07",22.3,22.83,22.02,22.79,2.15,574500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":66,"percent_change":409,"volume":1964,"transactions":9,"vwap":1963},"2025-11-06",22.48,23,22.23,22.31,565900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-05",22.62,22.85,22,22.36,0.27,1.22,739800,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":366,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-04",22.82,22.01,22.09,-5.96,706000,{"date":1982,"open":1983,"high":1984,"low":1953,"close":1985,"change":582,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-03",23.66,24.11,23.49,-1.43,696300,{"date":1989,"open":1990,"high":823,"low":1991,"close":1915,"change":172,"percent_change":482,"volume":1992,"transactions":9,"vwap":1915},"2025-10-31",23.84,23.26,627400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1109,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-30",23.5,24.02,23.4,23.86,1.75,577600,{"date":2002,"open":2003,"high":1946,"low":2004,"close":1945,"change":1298,"percent_change":1311,"volume":2005,"transactions":9,"vwap":1945},"2025-10-29",23.78,23.24,1100600,{"date":2007,"open":2008,"high":2009,"low":25,"close":1961,"change":762,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1961},"2025-10-28",21.73,23.21,2.72,837400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1701,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-27",22.77,23.3,21.69,22.39,-4.89,1165500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-24",23.18,24.049999,23.12,23.54,0.03,0.13,683300,{"date":2030,"open":2031,"high":2031,"low":2032,"close":1887,"change":2033,"percent_change":1916,"volume":2034,"transactions":9,"vwap":1887},"2025-10-23",24.2,23.25,0.01,840300,{"date":2036,"open":1952,"high":1905,"low":1952,"close":1995,"change":1916,"percent_change":1054,"volume":2037,"transactions":9,"vwap":1995},"2025-10-22",1249800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-21",24.42,24.52,22.84,23.46,-3.13,-11.77,1854000,{"date":2048,"open":2049,"high":2049,"low":678,"close":719,"change":852,"percent_change":2050,"volume":2051,"transactions":9,"vwap":719},"2025-10-20",26.84,1.41,1233300,{"date":2053,"open":1860,"high":2054,"low":2055,"close":210,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":210},"2025-10-17",28.18,25.78,-2.73,-9.43,1738300,{"date":2060,"open":252,"high":1813,"low":2061,"close":2062,"change":1694,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-16",27.91,28.95,3.95,1683900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-15",26.64,27.94,26.53,27.85,1.71,6.54,1302800,{"date":2075,"open":678,"high":1324,"low":796,"close":880,"change":2076,"percent_change":839,"volume":2077,"transactions":9,"vwap":880},"2025-10-14",-0.21,986100,{"date":2079,"open":788,"high":873,"low":1866,"close":709,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":709},"2025-10-13",1.8,7.33,1313400,{"date":2084,"open":2085,"high":1880,"low":2023,"close":2086,"change":762,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-10",24.3,24.55,2.55,1376200,{"date":2090,"open":2091,"high":2092,"low":1997,"close":1893,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1893},"2025-10-09",25.42,25.65,-1.18,-4.7,2541200,{"date":2097,"open":758,"high":1932,"low":1359,"close":2098,"change":397,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-08",25.12,2.28,2566200,{"date":2102,"open":958,"high":2103,"low":2104,"close":1886,"change":1305,"percent_change":1138,"volume":2105,"transactions":9,"vwap":1886},"2025-10-07",25.2,24.36,1216000,{"date":2107,"open":2108,"high":1873,"low":2041,"close":2109,"change":1292,"percent_change":1956,"volume":2110,"transactions":9,"vwap":2109},"2025-10-06",24.62,24.72,1232900,{"date":2112,"open":760,"high":2113,"low":1914,"close":2031,"change":1138,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2031},"2025-10-03",25.22,-2.62,3075900,{"date":2117,"open":815,"high":2118,"low":2119,"close":2120,"change":482,"percent_change":1039,"volume":2121,"transactions":9,"vwap":2120},"2025-10-02",25.45,23.68,24.85,1767300,{"date":2123,"open":2124,"high":2091,"low":2125,"close":2126,"change":1485,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-01",24.47,24.35,24.98,3.44,1752700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1353,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-30",23.34,24.19,23.040001,24.15,1.94,2245300,{"date":2138,"open":2139,"high":1943,"low":2140,"close":770,"change":1024,"percent_change":2141,"volume":2142,"transactions":9,"vwap":770},"2025-09-29",22.6,22.14,8.17,3013200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":72,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-26",21.65,22.1,21.47,21.9,1.53,1340900,{"date":2152,"open":2153,"high":2008,"low":2154,"close":2155,"change":852,"percent_change":1999,"volume":2156,"transactions":9,"vwap":2155},"2025-09-25",21.39,21.21,21.57,1501400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":810,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-24",21.92,22.07,21.1,21.2,-3.15,942900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":172,"percent_change":629,"volume":2171,"transactions":9,"vwap":2170},"2025-09-23",22.15,22.74,21.74,21.89,1869800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2159,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2159},"2025-09-22",20.89,22.049999,20.59,1.77,8.78,2898500,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-19",19.23,20.27,20.15,1.04,5.44,7837900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":482,"percent_change":1456,"volume":2194,"transactions":9,"vwap":2193},"2025-09-18",19.1,19.18,18.51,19.11,999700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":345,"percent_change":224,"volume":2201,"transactions":9,"vwap":2200},"2025-09-17",19.08,19.99,18.99,19.24,1270200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":493,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-16",20.4,20.43,19.43,19.44,-4.14,1600100,{"date":2211,"open":2182,"high":2212,"low":2213,"close":2214,"change":1947,"percent_change":952,"volume":2215,"transactions":9,"vwap":2214},"2025-09-15",20.44,19.19,20.28,2760600,{"date":2217,"open":2218,"high":2219,"low":2192,"close":2218,"change":2220,"percent_change":1769,"volume":2221,"transactions":9,"vwap":2218},"2025-09-12",18.83,19.01,0.21,1532800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-11",17.62,18.68,17.53,18.62,0.98,5.56,1675400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":853,"volume":2238,"transactions":9,"vwap":2236},"2025-09-10",17.6,17.95,17.28,17.64,0.25,963800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-09",17.94,18.08,17.33,17.39,-0.55,-3.07,649700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2241,"change":2220,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2241},"2025-09-08",18,18.29,17.52,1.18,904400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":610,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-05",17.68,17.92,17.44,17.73,2.25,847100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1593,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-04",17.3,17.57,17.13,17.34,-1.53,675600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-03",17.82,17.93,17.45,17.61,0,928300,{"date":2280,"open":2274,"high":2250,"low":2243,"close":2276,"change":1054,"percent_change":741,"volume":2281,"transactions":9,"vwap":2276},"2025-09-02",1353700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2259,"change":1215,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2259},"2025-08-29",16.48,17.59,16.45,5.7,1447800,{"date":2290,"open":2291,"high":2292,"low":2286,"close":2293,"change":967,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-28",16.79,16.82,16.5,-0.66,883400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-27",16.87,16.9,16.42,16.61,-0.24,-1.42,767500,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":1334,"volume":2311,"transactions":9,"vwap":2309},"2025-08-26",16.4,17,16.85,0.5,1602200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":145,"percent_change":1701,"volume":2318,"transactions":9,"vwap":2317},"2025-08-25",16.55,16.63,16.32,16.35,396900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":761,"percent_change":712,"volume":2325,"transactions":9,"vwap":2324},"2025-08-22",16.26,16.8,16.040001,16.54,967600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":772,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",16.14,16.53,16.12,16.39,1.24,662900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":344,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-20",16.3,16.41,15.98,16.19,-0.37,586100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-19",16.91,16.94,16.24,16.25,-0.64,-3.79,689700,{"date":2352,"open":2298,"high":2353,"low":2354,"close":2355,"change":1265,"percent_change":1719,"volume":2356,"transactions":9,"vwap":2355},"2025-08-18",17.08,16.76,16.89,969200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":255,"volume":2364,"transactions":9,"vwap":2362},"2025-08-15",16.6,16.95,16.47,16.71,0.14,1748900,{"date":2366,"open":2367,"high":2291,"low":2368,"close":2369,"change":1201,"percent_change":918,"volume":2370,"transactions":9,"vwap":2369},"2025-08-14",16.08,15.99,16.57,1104700,{"date":2372,"open":2373,"high":2374,"low":2359,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-13",16.88,17.049999,16.66,-0.15,-0.89,490400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1265,"percent_change":1719,"volume":2385,"transactions":9,"vwap":2384},"2025-08-12",16.7,16.83,16.43,16.81,516700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2315,"change":2237,"percent_change":2149,"volume":2391,"transactions":9,"vwap":2315},"2025-08-11",16,16.72,15.78,545500,{"date":2393,"open":2382,"high":2345,"low":2394,"close":2395,"change":355,"percent_change":449,"volume":2396,"transactions":9,"vwap":2395},"2025-08-08",16.33,16.38,655900,{"date":2398,"open":2309,"high":2355,"low":2399,"close":2400,"change":1160,"percent_change":1634,"volume":2401,"transactions":9,"vwap":2400},"2025-08-07",16.58,16.69,690200,{"date":2403,"open":2324,"high":2375,"low":2395,"close":2359,"change":761,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2359},"2025-08-06",0.91,669000,{"date":2407,"open":2388,"high":2293,"low":2408,"close":2286,"change":1168,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2286},"2025-08-05",15.92,2.68,719900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-04",15.51,16.07,15.48,16.02,0.71,4.64,387200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1397,"percent_change":408,"volume":2426,"transactions":9,"vwap":2425},"2025-08-01",15.6,15.67,15.11,15.31,644900,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2027,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-31",15.3,15.44,15.17,15.32,0.86,372900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-07-30",15.65,15.79,15.12,15.19,-0.58,-3.68,664400,{"date":2445,"open":2390,"high":2446,"low":2422,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-07-29",15.87,15.77,0.08,0.51,388000,{"date":2452,"open":2453,"high":2453,"low":2430,"close":2454,"change":1802,"percent_change":2056,"volume":2455,"transactions":9,"vwap":2454},"2025-07-28",16.030001,15.69,459500,{"date":2457,"open":2286,"high":2314,"low":2458,"close":2459,"change":483,"percent_change":1753,"volume":2460,"transactions":9,"vwap":2459},"2025-07-25",15.96,16.13,668700,{"date":2462,"open":2293,"high":2463,"low":2464,"close":2465,"change":789,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-24",16.74,16.28,16.51,-1.78,465300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2384,"change":2076,"percent_change":1077,"volume":2473,"transactions":9,"vwap":2384},"2025-07-23",17.07,17.14,16.67,615100,{"date":2475,"open":2307,"high":2476,"low":2307,"close":2477,"change":1907,"percent_change":1770,"volume":2478,"transactions":9,"vwap":2477},"2025-07-22",17.09,17.02,1011700,{"date":2480,"open":2338,"high":2481,"low":2338,"close":2482,"change":1280,"percent_change":572,"volume":2483,"transactions":9,"vwap":2482},"2025-07-21",16.73,16.37,760700,{"date":2485,"open":2486,"high":2388,"low":2487,"close":2488,"change":629,"percent_change":1662,"volume":2489,"transactions":9,"vwap":2488},"2025-07-18",15.93,15.66,15.71,559700,{"date":2491,"open":2437,"high":2486,"low":2492,"close":2493,"change":1160,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-17",15.47,15.85,0.57,460600,{"date":2497,"open":2498,"high":2499,"low":2492,"close":2500,"change":2033,"percent_change":377,"volume":2501,"transactions":9,"vwap":2500},"2025-07-16",15.82,15.91,15.76,588200,{"date":2503,"open":2498,"high":2498,"low":2504,"close":2505,"change":1160,"percent_change":2494,"volume":2506,"transactions":9,"vwap":2505},"2025-07-15",15.26,15.75,566300,{"date":2508,"open":2493,"high":2509,"low":2422,"close":2487,"change":66,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2487},"2025-07-14",16.049999,-0.32,648200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2488,"change":1685,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2488},"2025-07-11",15.5,15.8,15.46,1.68,807900,{"date":2520,"open":2521,"high":2415,"low":2522,"close":2523,"change":1685,"percent_change":2071,"volume":2524,"transactions":9,"vwap":2523},"2025-07-10",15.4,15.09,15.45,682100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2440,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2440},"2025-07-09",14.77,15.38,14.72,0.42,2.84,1143400,{"date":2534,"open":2535,"high":2430,"low":2536,"close":2527,"change":1138,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2527},"2025-07-08",15.42,14.57,-4.22,836900,{"date":2540,"open":2541,"high":2492,"low":2542,"close":2535,"change":772,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2535},"2025-07-07",15,14.73,1.31,761200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":377,"percent_change":1258,"volume":2551,"transactions":9,"vwap":2550},"2025-07-03",14.93,15.23,14.9,15.22,260900,{"date":2553,"open":2554,"high":2504,"low":2529,"close":2555,"change":1298,"percent_change":1334,"volume":2556,"transactions":9,"vwap":2555},"2025-07-02",14.74,15.16,831200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":212,"percent_change":2543,"volume":2563,"transactions":9,"vwap":2562},"2025-07-01",14.92,14.97,14.59,14.71,477900,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":19,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-30",14.1,14.54,14.52,3.12,510800,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":1228,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-06-27",14.35,14,14.08,-3.83,510900,{"date":2579,"open":2580,"high":2581,"low":2566,"close":2582,"change":1242,"percent_change":543,"volume":2426,"transactions":9,"vwap":2582},"2025-06-26",14.34,14.66,14.64,{"date":2584,"open":2568,"high":2585,"low":2586,"close":2587,"change":145,"percent_change":1273,"volume":2588,"transactions":9,"vwap":2587},"2025-06-25",14.55,14.12,14.28,428700,{"date":2590,"open":2591,"high":2581,"low":2592,"close":2593,"change":1201,"percent_change":1250,"volume":2594,"transactions":9,"vwap":2593},"2025-06-24",14.19,13.93,14.47,736900,{"date":2596,"open":2568,"high":2597,"low":2593,"close":2598,"change":2277,"percent_change":2277,"volume":2599,"transactions":9,"vwap":2598},"2025-06-23",14.94,14.56,641400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2598,"change":2076,"percent_change":2303,"volume":2605,"transactions":9,"vwap":2598},"2025-06-20",14.65,14.81,14.4,899400,{"date":2607,"open":2608,"high":2431,"low":2602,"close":2527,"change":172,"percent_change":345,"volume":2609,"transactions":9,"vwap":2527},"2025-06-18",14.8,792400,{"date":2611,"open":2541,"high":2612,"low":2613,"close":2608,"change":1592,"percent_change":918,"volume":2495,"transactions":9,"vwap":2608},"2025-06-17",15.13,14.76,{"date":2615,"open":2616,"high":2560,"low":2582,"close":2616,"change":66,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-16",14.88,-0.33,782500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2547,"change":201,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2547},"2025-06-13",14.68,14.95,14.48,1.91,703900,{"date":2627,"open":2598,"high":2628,"low":2629,"close":2602,"change":1214,"percent_change":1736,"volume":2630,"transactions":9,"vwap":2602},"2025-06-12",14.87,14.41,874100,{"date":2632,"open":2623,"high":2633,"low":2587,"close":2634,"change":2033,"percent_change":325,"volume":2635,"transactions":9,"vwap":2634},"2025-06-11",14.62,14.36,537100,{"date":2637,"open":2542,"high":2638,"low":2639,"close":2573,"change":1593,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2573},"2025-06-10",14.75,14.26,-1.85,791500,{"date":2643,"open":2602,"high":2608,"low":2644,"close":2633,"change":51,"percent_change":140,"volume":2645,"transactions":9,"vwap":2633},"2025-06-09",14.43,1306300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2568,"change":1787,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2568},"2025-06-06",13.85,14.84,13.79,4.84,2462700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2648,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2648},"2025-06-05",13.76,14.45,13.67,0.49,3.67,1767600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":72,"percent_change":2667,"volume":1695,"transactions":9,"vwap":2666},"2025-06-04",13.24,13.49,13.18,13.36,2.53,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":693,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-03",12.7,13.06,12.61,13.03,1.72,772800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1634,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-02",12.59,13.14,12.58,12.81,4.4,1082800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":325,"percent_change":2494,"volume":2690,"transactions":9,"vwap":2689},"2025-05-30",12.09,12.3,12.06,12.27,437100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2695,"change":145,"percent_change":2269,"volume":2696,"transactions":9,"vwap":2695},"2025-05-29",12.43,12.49,12.2,481400,{"date":2698,"open":2699,"high":2700,"low":2689,"close":2701,"change":2277,"percent_change":2277,"volume":2702,"transactions":9,"vwap":2701},"2025-05-28",12.38,12.57,12.39,648100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2701,"change":1054,"percent_change":1032,"volume":2708,"transactions":9,"vwap":2701},"2025-05-27",11.97,12.56,11.93,1011500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":325,"percent_change":1266,"volume":2715,"transactions":9,"vwap":2714},"2025-05-23",12.29,12.36,12.13,12.22,542200,{"date":2717,"open":2718,"high":2687,"low":2719,"close":2720,"change":482,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-22",12.17,12.01,12.15,-1.06,400100,{"date":2724,"open":2725,"high":2678,"low":2695,"close":2726,"change":377,"percent_change":2658,"volume":2727,"transactions":9,"vwap":2726},"2025-05-21",12.34,12.28,662400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2714,"change":2658,"percent_change":2733,"volume":2443,"transactions":9,"vwap":2714},"2025-05-20",11.75,12.24,11.6,4.18,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":72,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-19",11.57,11.78,11.46,11.73,2.89,629400,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":345,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-16",11.33,11.44,11.14,11.4,-1.72,2294400,{"date":2751,"open":2752,"high":2753,"low":178,"close":2732,"change":2220,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2732},"2025-05-15",11.53,11.61,1.84,955400,{"date":2757,"open":2758,"high":2736,"low":2759,"close":2760,"change":1700,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-14",11.47,11.22,11.39,-3.06,724900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2730,"change":1916,"percent_change":1693,"volume":2768,"transactions":9,"vwap":2730},"2025-05-13",11.85,11.86,11.56,545400,{"date":2770,"open":2686,"high":2720,"low":2771,"close":2771,"change":2772,"percent_change":2773,"volume":1293,"transactions":9,"vwap":2771},"2025-05-12",11.71,-0.91,-7.21,{"date":2775,"open":2700,"high":2776,"low":2777,"close":2778,"change":72,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-09",12.66,12.33,12.62,2.69,564600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2711,"change":145,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2711},"2025-05-08",12.37,12.53,12.19,-1.52,615200,{"date":2789,"open":2670,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-07",12.9,12.35,12.48,-0.51,-3.93,531800,{"date":2797,"open":2798,"high":2799,"low":2792,"close":2800,"change":1280,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-06",12.65,13.05,12.99,5.35,827000,{"date":2804,"open":2687,"high":2805,"low":2806,"close":2777,"change":610,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2777},"2025-05-05",12.47,12.03,3.27,681600,{"date":2810,"open":2726,"high":2726,"low":2811,"close":2812,"change":317,"percent_change":533,"volume":2813,"transactions":9,"vwap":2812},"2025-05-02",11.79,11.94,476800,{"date":2815,"open":2688,"high":2713,"low":2816,"close":2817,"change":111,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-01",11.88,12.04,-3.14,544400,{"date":2821,"open":2791,"high":2822,"low":2823,"close":2693,"change":51,"percent_change":1427,"volume":2824,"transactions":9,"vwap":2693},"2025-04-30",12.44,12.1,474400,{"date":2826,"open":2712,"high":2827,"low":2714,"close":2777,"change":629,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2777},"2025-04-29",12.46,-1.12,460000,{"date":182,"open":2720,"high":2784,"low":2823,"close":2805,"change":276,"percent_change":2831,"volume":2722,"transactions":9,"vwap":2805},2.63]