[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLVR":3,"homepage-market-summary":31,"stock-historical-SLVR":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SLVR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Sprott Silver Miners & Physical Silver ETF","Nasdaq",null,"BLANK CHECKS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9227,2.05473,"Annual",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},52.38,53,53.1099,51.835,54.6172,-2.2372,-4.1,241689.579136,85.9,38.37,322667.80302820716,29.5,898,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},22.285,277834,101409418.56008,121.76,"2025-04-25",[184,187,197,207,218,226,237,246,257,268,278,289,300,310,321,332,342,351,362,371,381,392,402,413,424,435,446,457,468,478,489,499,509,518,527,538,549,560,570,579,590,601,612,623,633,644,654,664,675,685,695,705,715,726,737,746,756,766,777,787,798,808,818,825,833,842,850,859,868,876,883,891,899,907,915,924,933,942,951,960,968,976,983,991,998,1007,1015,1024,1031,1040,1049,1058,1066,1072,1080,1089,1094,1102,1109,1117,1125,1134,1142,1149,1158,1166,1174,1182,1188,1194,1203,1210,1218,1226,1233,1241,1247,1256,1263,1271,1278,1286,1294,1302,1310,1316,1324,1330,1338,1346,1354,1361,1369,1377,1384,1392,1400,1408,1415,1422,1429,1436,1444,1452,1460,1468,1476,1485,1494,1501,1510,1518,1527,1534,1543,1552,1561,1570,1579,1588,1596,1605,1614,1623,1629,1636,1644,1652,1661,1668,1674,1682,1689,1698,1707,1714,1721,1728,1736,1744,1752,1759,1767,1774,1782,1789,1797,1803,1808,1814,1823,1831,1836,1844,1852,1859,1865,1872,1880,1889,1896,1902,1909,1916,1924,1932,1936,1945,1954,1960,1967,1973,1980,1987,1993,2001,2010,2019,2025,2033,2040,2047,2055,2062,2071,2077,2086,2091,2098,2103,2111,2118,2127,2136,2142,2150,2157,2162,2169,2176,2181,2189,2198,2205,2213,2221,2230,2238,2246,2254,2262,2270,2275,2282,2290,2297,2305,2312,2320,2328,2335,2343,2352,2361,2369,2377,2384,2392,2400,2407,2414,2422,2429,2436,2444,2450,2458,2467,2476,2481,2488,2496,2503,2511,2519,2527,2536,2544,2551,2559,2566,2573,2580,2587,2593,2598,2605,2611,2619,2626,2632,2639,2646,2653,2658,2667,2676,2684,2692,2698,2705,2712,2718,2724,2730,2738,2745,2752,2759,2766,2773,2779,2787,2794,2800,2806,2813,2820,2828,2835,2841,2848,2854,2860,2864,2871,2877,2882,2891,2899,2907,2914,2922,2930,2938,2946,2953,2960,2966,2973,2981,2989,2995,3002,3008,3014,3019,3026,3032,3039,3045,3051,3057,3064,3071],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},1949,52.6662,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",54.51,55.205,53.5201,0.1972,0.36,73301.4946,1129,54.3996,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",55,53.5,54.42,-0.05,-0.09,82110.340305,1546,54.2255,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",55.12,55.5,53.68,54.47,0.12,0.22,71579.429612,1161,54.3318,{"date":219,"open":220,"high":199,"low":221,"close":222,"change":203,"percent_change":223,"volume":224,"transactions":225,"vwap":196},"2026-10-01",54.57,54.07,54.35,-0.17,89045.236632,1081,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",55.47,55.665,54.34,54.44,-0.92,-1.66,91287.097505,1353,54.9039,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":213,"percent_change":214,"volume":243,"transactions":244,"vwap":245},"2026-09-29",55.44,55.49,54.37,55.36,163469.522043,1284,55.1454,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",55.34,56.2,54.61,55.24,-3.15,-5.39,103504.663799,1829,55.4395,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",58.02,58.755,57.55,58.39,0.59,1.02,52318.560434,819,58.231,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",58.15,57,57.8,-0.904,-1.54,94484.276118,1322,57.5758,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",60.31,60.79,58.22,58.704,-3.506,-5.64,138745.03071,1945,58.78,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",60.24,62.7888,59.925,62.21,1.92,3.18,86474.422757,1369,61.6861,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",61.18,59.55,60.29,-0.55,-0.9,62920.924433,1095,60.1502,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",61.01,61.351,59.66,60.84,0.5,0.83,303030.089623,2677,60.3405,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",59.43,60.63,58.76,60.34,3.45,6.06,127206.851026,1366,60.0845,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",59.27,55.87,56.89,-0.93,-1.61,147551.797147,2077,57.662,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":107,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",58.47,56.84,57.82,-0.82,68253.903557,1168,57.5104,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",58.27,59,57.25,58.3,-1.94,-3.22,214187.157888,2648,58.2316,{"date":363,"open":364,"high":365,"low":366,"close":291,"change":54,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",62,62.67,60.01,-1.08,186104.643763,2025,60.9057,{"date":372,"open":373,"high":374,"low":281,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",61.76,62.16,60.9,-3.13,-4.89,156648.705026,2010,61.4413,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",64.05,64.91,63.535,64.03,1.07,1.7,88645.179308,1050,64.1737,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":102,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",63,64,62.79,62.96,-0.47,81111.952208,1275,63.4719,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",63.06,63.9499,62.53,63.26,-1.76,-2.71,89653.063577,1951,63.3944,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",65.56,65.74,63.52,65.02,1.77,2.8,166962.552375,1776,64.5384,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",61.61,63.375,61.14,63.25,3.36,5.61,124400.199557,1870,62.5934,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",60.15,62.48,59.65,59.89,-2.77,-4.42,173379.385635,2112,60.6374,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",62.935,62.94,61.73,62.66,-0.49,-0.78,116762.111664,1561,62.3332,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",67.13,67.23,62.2301,63.15,-2.89,-4.38,252569.641244,3028,64.2847,{"date":469,"open":395,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",66.2958,63.9123,66.04,1.76,2.74,135946.166246,1783,65.5743,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",63.96,64.83,63.682,64.28,-0.59,-0.91,100143.899864,1346,64.349,{"date":490,"open":491,"high":384,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",62.65,62.0201,64.87,1.48,2.33,130124.153033,1722,64.0179,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":163,"volume":506,"transactions":507,"vwap":508},"2026-08-24",64.48,64.6992,62.5563,63.39,-0.16,163702.721358,1832,63.3569,{"date":510,"open":511,"high":511,"low":462,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",65,63.55,0.44,0.7,200831.975607,2601,63.8763,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":89,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",61.95,64.32,63.11,1.46,193230.589752,2679,63.1958,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",59.95,62.36,59.9271,62.2,5.14,9.01,256671.329135,3185,61.3097,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",58.67,59.17,56.95,57.06,-2.53,-4.25,138757.861724,1790,57.5584,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",59.56,60.52,58.75,59.59,0.24,0.4,160809.398098,1974,59.9178,{"date":561,"open":554,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",60.51,59.03,59.35,0.86,1.47,115893.450514,1342,59.5206,{"date":571,"open":572,"high":303,"low":282,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",59.34,58.49,-1.43,-2.39,109774.120997,1642,58.7008,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",61.68,61.71,59.5975,59.92,0.08,0.13,104197.444322,1674,60.473,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",59.63,60.2,58.94,59.84,-0.14,-0.23,104367.350262,1704,59.6125,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",57.93,60.2134,57.76,59.98,2.04,3.52,210355.265912,2588,59.3842,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",57.87,58.6,56.885,57.94,3.34,6.12,208545.026292,2544,57.7496,{"date":624,"open":250,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",55.25,54,54.6,-0.42,-0.76,112473.330678,1372,54.6769,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",54.2,55.4999,53.8216,55.02,3.54,6.88,171593.6185,2201,54.9389,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",50.31,51.99,51.48,2.65,5.43,102146.854247,1400,51.3754,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":495,"volume":661,"transactions":662,"vwap":663},"2026-08-03",47.22,48.91,46.74,48.83,1.11,58979.042089,984,48.212,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",48,48.245,46.95,47.72,-1.37,-2.79,72319.048866,1092,47.6543,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":30,"vwap":684},"2026-07-30",47.86,49.36,47,49.09,2.03,4.31,65638.339641,48.3332,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":485,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",47.92,49.0999,46.26,47.06,-1.9,118816.973061,1308,47.2145,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",48.58,47.29,47.97,-1.67,-3.36,85084.488041,1208,48.0012,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":193,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",49.9,50.125,48.41,49.64,0.73,84990.1121,941,49.5474,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",49.72,50.29,49.05,49.28,0.0451,0.09,68220.329425,818,49.62,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",49.41,49.8756,48.5,49.2349,-2.1551,-4.19,82689.61426,1155,49.2145,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":494,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",50.64,52.42,51.39,2.97,166735.11569,1693,51.6575,{"date":747,"open":748,"high":749,"low":750,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",48.69,49.91,48.2,2.905,6.18,93305.299853,1272,49.252,{"date":757,"open":690,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",47.36,46.5,47.005,-0.06,-0.13,61119.899964,987,46.963,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",46.22,47.47,45.51,47.065,0.135,0.29,76514.503381,1250,46.7014,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",48.07,46.4615,46.93,-2.34,-4.75,117360.893327,2042,47.0653,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",50,50.3999,47.89,49.27,-0.53,-1.06,100251.375359,1188,49.0351,{"date":799,"open":718,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-14",51,49.69,49.8,1.26,2.6,88141.552234,1176,50.1865,{"date":809,"open":678,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-13",49.415,48.1,48.54,-1.77,-3.52,97489.604566,1506,48.6447,{"date":819,"open":820,"high":821,"low":822,"close":646,"change":203,"percent_change":823,"volume":824,"transactions":9,"vwap":646},"2026-07-10",50.33,50.77,49.93,-0.18,54100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",49.18,50.99,50.4,2.42,5.04,127100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",48.09,48.85,46.57,47.98,-1.42,-2.87,130000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",51.85,48.84,49.4,-2.72,-5.22,103200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",53.19,53.23,51.775,52.12,-0.04,-0.08,108300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",51.93,53.66,51.36,52.16,1.86,3.7,119600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":214,"volume":875,"transactions":9,"vwap":873},"2026-07-01",50.22,52.36,49.97,50.3,0.11,172300,{"date":877,"open":789,"high":878,"low":879,"close":880,"change":881,"percent_change":316,"volume":882,"transactions":9,"vwap":880},"2026-06-30",51.09,49.5,50.19,0.25,123100,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",50.5,48.9,49.94,-0.705,-1.39,121100,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-26",49.47,51.58,50.645,1.465,2.98,119700,{"date":900,"open":901,"high":902,"low":903,"close":827,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":827},"2026-06-25",49.2,50.18,47.9,1.53,3.21,149700,{"date":908,"open":909,"high":659,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-24",48.049999,46.77,47.65,-2.21,-4.43,305700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-23",50.63,51.43,49.665,49.86,-3.32,-6.24,225100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",53.38,54.52,53.080002,53.18,-1.04,-1.92,194000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-18",56.27,57.080002,53.82,54.22,-2.09,-3.71,192400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",58.59,60.424,56.17,56.31,-2.66,-4.51,146300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",58.18,59.3,57.64,58.97,1.19,2.06,205600,{"date":961,"open":262,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",59.47,57.17,57.78,3.41,6.27,188400,{"date":969,"open":970,"high":971,"low":972,"close":241,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":241},"2026-06-12",52.75,54.84,52.4,1.99,3.8,168200,{"date":977,"open":978,"high":979,"low":978,"close":18,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":18},"2026-06-11",48.7,52.69,3.695,7.59,285400,{"date":984,"open":827,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-10",50.75,48.61,48.685,-2.125,-4.18,255600,{"date":992,"open":853,"high":200,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",49,50.81,-1.8,-3.42,254400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",53.48,53.7,52.3,52.61,0.18,0.34,156400,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",57.99,52.17,52.43,-7.05,-11.85,398700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",60.81,61.049999,59.45,59.48,-0.114,-0.19,116900,{"date":1025,"open":1026,"high":1026,"low":954,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-03",62.11,59.594,-3.446,-5.47,112300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-02",63.0099983,63.88,62.0099983,63.040001,0.55,0.88,125800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",61.51,63.095001,60.16,62.49,-0.321,-0.51,96700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",61.72,63.485,60.93,62.811,1.141,1.85,114400,{"date":1059,"open":956,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",62.265,58.21,61.67,2.02,3.39,161700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":439,"change":995,"percent_change":95,"volume":1071,"transactions":9,"vwap":439},"2026-05-27",59.61,60.58,59.4,84900,{"date":1073,"open":1074,"high":1075,"low":437,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",60.39,61.526,61.45,2.24,3.78,130300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",60.049999,60.11,58.33,59.21,-0.94,-1.56,83600,{"date":1090,"open":1091,"high":1092,"low":615,"close":437,"change":586,"percent_change":214,"volume":1093,"transactions":9,"vwap":437},"2026-05-21",58.91,60.985,83400,{"date":1095,"open":615,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",60.414,58.07,60.02,2.12,3.66,133700,{"date":1103,"open":1104,"high":1104,"low":955,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",60,57.9,-3.41,-5.56,241700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":931,"volume":1116,"transactions":9,"vwap":1114},"2026-05-18",63.33,63.435,60.72,61.31,-1.2,175300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-15",64.25,61.5,62.51,-5.94,-8.68,306200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-14",71.029999,71.080002,68.050003,68.45,-3.05,-4.27,161500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":556,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-13",71,72.59,69.059998,71.5,0.56,221400,{"date":1143,"open":1144,"high":1139,"low":1145,"close":1146,"change":1147,"percent_change":295,"volume":1148,"transactions":9,"vwap":1146},"2026-05-12",68.52,66.52,71.099998,1.34,225400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",67.79,69.95,67.731,69.76,4.29,6.55,354700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":830,"volume":1165,"transactions":9,"vwap":1163},"2026-05-08",65.43,66.5,64.010002,65.47,1.55,173400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1056,"volume":1173,"transactions":9,"vwap":1171},"2026-05-07",65.73,67.86,63.74,63.92,1.16,325000,{"date":1175,"open":1176,"high":394,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",60.65,60.57,62.76,5.25,9.13,209500,{"date":1183,"open":1184,"high":1104,"low":1185,"close":1186,"change":1086,"percent_change":338,"volume":1187,"transactions":9,"vwap":1186},"2026-05-05",59.44,57.41,57.51,138700,{"date":1189,"open":1190,"high":593,"low":953,"close":1191,"change":1192,"percent_change":671,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",58.63,58.45,-1.68,147700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",58.92,60.97,58.9,60.13,1.31,2.23,148300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":618,"volume":867,"transactions":9,"vwap":1208},"2026-04-30",58.69,59.545,58.24,58.82,1.9,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1131,"volume":1217,"transactions":9,"vwap":1215},"2026-04-29",57.6,57.745,56.56,56.92,-1.79,253200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1165,"transactions":9,"vwap":1223},"2026-04-28",59.23,59.75,58.049999,58.71,-2.55,-4.16,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":874,"percent_change":1004,"volume":1232,"transactions":9,"vwap":1231},"2026-04-27",60.76,61.42,60.14,61.26,125200,{"date":1234,"open":1235,"high":373,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",60.92,60.32,61.15,0.37,0.61,112500,{"date":1242,"open":1243,"high":1243,"low":1091,"close":1244,"change":931,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",62.02,60.78,-3.06,178400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",62.060001,63.65,61.708,62.7,2.19,3.62,118400,{"date":1257,"open":407,"high":1258,"low":1259,"close":562,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":562},"2026-04-21",64.072998,60.4,-3.9,-6.05,209000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":367,"volume":1270,"transactions":9,"vwap":1268},"2026-04-20",63.89,64.49,62.809,64.41,-0.7,191700,{"date":1272,"open":1160,"high":1273,"low":1274,"close":1275,"change":1209,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",67.609,64.81,65.11,3.01,321200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":158,"volume":1285,"transactions":9,"vwap":1283},"2026-04-16",63.66,64.405,62.92,63.21,-0.15,125900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":398,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-15",63.77,64.605,62.56,63.36,-0.74,146900,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-14",62.09,64.14,63.83,2.75,4.5,263900,{"date":1303,"open":1304,"high":1114,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",59.02,58.8,61.080002,0.84,1.39,113300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":291,"change":1315,"percent_change":881,"volume":1048,"transactions":9,"vwap":291},"2026-04-10",60.44,61.19,59.936,0.15,{"date":1317,"open":1318,"high":1319,"low":615,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",59.77,60.98,60.09,0.46,0.77,149000,{"date":1325,"open":1326,"high":1327,"low":1223,"close":592,"change":1328,"percent_change":803,"volume":1329,"transactions":9,"vwap":592},"2026-04-08",63.68,63.94,0.74,297400,{"date":1331,"open":1196,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-07",59.16,56.58,58.89,-0.31,-0.52,163200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":107,"volume":1345,"transactions":9,"vwap":1343},"2026-04-06",59.49,59.93,58.36,59.2,-0.285,148000,{"date":1347,"open":1348,"high":1349,"low":249,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",56.29,60.25,59.485,-1.385,-2.28,204300,{"date":1355,"open":326,"high":532,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",59.41,60.87,1.69,2.86,233500,{"date":1362,"open":1363,"high":1343,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-31",56.12,56.044998,59.18,4.84,8.91,335600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":230,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":230},"2026-03-30",56.67,56.94,53.46,-1.25,-2.25,187400,{"date":1378,"open":852,"high":1379,"low":970,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-27",56.49,55.59,2.735,5.17,352300,{"date":1385,"open":1386,"high":946,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-26",54.41,52.74,52.855,-4.255,-7.45,355700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":639,"volume":1399,"transactions":9,"vwap":1397},"2026-03-25",58.29,58.41,56.375,57.11,1.95,248000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1253,"volume":1407,"transactions":9,"vwap":1405},"2026-03-24",53.0099983,55.32,52.6,55.16,1.18,281100,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":420,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-23",51.29,55.26,53.98,5.47,475100,{"date":1416,"open":635,"high":1417,"low":885,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",54.232,51.18,-3.02,-5.57,498400,{"date":1423,"open":1424,"high":250,"low":1425,"close":635,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":635},"2026-03-19",52.029999,50.97,-3.55,-6.15,782100,{"date":1430,"open":593,"high":593,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-18",57.53,57.75,-4.11,-6.64,516900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1086,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-17",63.22,64.22,61.504,61.86,-1.5,250100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":505,"volume":1451,"transactions":9,"vwap":1449},"2026-03-16",62.61,64.54,61.164,62.8,-0.1,346100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1012,"volume":1459,"transactions":9,"vwap":1457},"2026-03-13",67.34,67.35,62.45,62.9,-4.77,1051200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",70.5,67.14,67.67,-2.74,-3.89,243100,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",71.27,68.635,70.41,-2.23,-3.07,238800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-10",72.27,74.34,72,72.64,2.32,3.3,291300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",67.75,70.6,65.33,70.32,0.64,0.92,395600,{"date":1495,"open":1496,"high":1497,"low":1169,"close":1498,"change":1499,"percent_change":452,"volume":1500,"transactions":9,"vwap":1498},"2026-03-06",69.010002,70.97,69.68,-0.34,292500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-05",73.31,73.43,68.54,70.019997,-4.65,-6.23,393600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-04",76.27,73.84,74.67,0.75,1.01,223200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",74.040001,75.18,70.8,73.92,-7.65,-9.38,656600,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1216,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-02",83.14,78.44,81.57,-2.15,595100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-27",82.010002,83.5,80.75,83.36,2.93,3.64,587800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-26",77.089996,80.72,76.010002,80.43,2.43,3.12,304500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",78.98,79.702,77.716,78,0.53,0.68,466900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",74.25,78.099998,73.535,77.47,1.3,1.71,428400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-23",74.050003,76.999,74.029999,76.17,3.025,4.14,890800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-20",68.9,73.15,67.939,73.145,5.245,7.72,638400,{"date":1589,"open":1590,"high":1591,"low":511,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",65.35,67.989,67.9,2.67,4.09,292800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",64.21,65.75,63.97,65.23,3.06,4.92,338200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-17",62.88,63.46,60.076,62.17,-3.74,-5.67,665500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-13",64.98,66.296,63.81,65.91,3.03,4.82,401700,{"date":1624,"open":1625,"high":1625,"low":1607,"close":1607,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1607},"2026-02-12",69.82,-7.71,-10.92,599300,{"date":1630,"open":1631,"high":1480,"low":1632,"close":1633,"change":523,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-11",71.62,68.4,70.59,2.11,459100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":484,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-10",69.19,69.8,68.2,69.13,-0.85,272600,{"date":1645,"open":1646,"high":1625,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-09",66.51,66.18,69.72,4.88,7.53,748400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",61.0099983,64.88,61,64.84,4.87,8.12,723400,{"date":1662,"open":1441,"high":1266,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",59.73,59.97,-7.62,-11.27,809800,{"date":1669,"open":1490,"high":1490,"low":1670,"close":1671,"change":1672,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",64.52,67.59,0,457000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1671,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1671},"2026-02-03",68.42,68.829,65.3,4.67,7.42,1041800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1282,"change":1269,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1282},"2026-02-02",63.45,65.386,60.26,-1.1,854400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",68.17,71.91,61.6,63.62,-14.49,-18.55,2208700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-29",82.53,82.65,74.07,78.11,-2.96,-3.65,1367300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1164,"percent_change":1398,"volume":1713,"transactions":9,"vwap":1712},"2026-01-28",80.91,81.85,77.68,81.07,1046800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":122,"percent_change":1284,"volume":1720,"transactions":9,"vwap":1719},"2026-01-27",80,80.305,75.46,79.52,1328800,{"date":1722,"open":1723,"high":26,"low":1724,"close":1725,"change":514,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-26",84.73,79,79.64,0.89,2568500,{"date":1729,"open":1730,"high":1731,"low":1547,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-23",77.44,79.07,78.94,3.71,4.93,1363600,{"date":1737,"open":1136,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",75.52,70.67,75.23,4.74,6.72,767600,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-21",72.85,69.29,70.49,-1.14,-1.59,781700,{"date":1753,"open":1754,"high":1480,"low":1755,"close":1756,"change":1757,"percent_change":752,"volume":1758,"transactions":9,"vwap":1756},"2026-01-20",71.92,70,71.63,4.17,924000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":473,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",65.37,67.495,63.193,67.46,1.17,517500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":773,"percent_change":513,"volume":1773,"transactions":9,"vwap":1772},"2026-01-15",64.58,66.65,63.61,66.29,457900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":566,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-14",66.85,66.91,64.059998,66,2.28,656300,{"date":1783,"open":1784,"high":1785,"low":1778,"close":1786,"change":762,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-13",66.66,67.080002,64.53,-0.2,718900,{"date":1790,"open":1791,"high":1599,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-12",64.31,63.91,64.66,3.67,6.02,726400,{"date":1798,"open":1091,"high":1656,"low":553,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",60.99,2.58,4.42,415700,{"date":1804,"open":1805,"high":1395,"low":1805,"close":1395,"change":82,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1395},"2026-01-08",56.52,-1.33,363800,{"date":1809,"open":1810,"high":564,"low":1811,"close":1343,"change":1812,"percent_change":1245,"volume":1813,"transactions":9,"vwap":1343},"2026-01-07",59.09,56.76,-1.87,534300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-06",59.029999,61.29,58.35,61.07,3.13,5.4,642500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":617,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":617},"2026-01-05",57.39,59.87,57.21,2.35,4.23,532700,{"date":1832,"open":272,"high":272,"low":1833,"close":1380,"change":47,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1380},"2026-01-02",53.87,-0.38,560200,{"date":1837,"open":1838,"high":1839,"low":240,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-31",56.545,57.676,55.8,-2.155,-3.72,537600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":649,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",58.029999,59.26,57.215,57.955,1.495,738900,{"date":1853,"open":1825,"high":1825,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-29",55.2,56.46,-3.54,-5.9,795500,{"date":1860,"open":1070,"high":1104,"low":1861,"close":1104,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1104},"2025-12-26",57.52,2.68,4.68,677000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":596,"percent_change":158,"volume":1871,"transactions":9,"vwap":1870},"2025-12-24",57.48,57.5,55.78,57.32,317200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1140,"volume":1879,"transactions":9,"vwap":1877},"2025-12-23",58.09,58.099998,55.768,57.46,0.32,633300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-22",56.99,57.88,56.51,57.14,2.48,4.54,799100,{"date":1890,"open":200,"high":1891,"low":1892,"close":1893,"change":904,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-19",55.52,53.13,54.66,2.88,361800,{"date":1897,"open":626,"high":1898,"low":1899,"close":1892,"change":1245,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1892},"2025-12-18",54.62,52.851,-5.45,455100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1140,"percent_change":1516,"volume":1908,"transactions":9,"vwap":1907},"2025-12-17",57.155,57.47,55.58,56.19,391800,{"date":1910,"open":1403,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":874,"volume":1915,"transactions":9,"vwap":1913},"2025-12-16",56.347,54.31,55.63,0.06,330100,{"date":1917,"open":1918,"high":336,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-15",56.6,54.435,55.57,0.66,1.2,384900,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-12",58.25,53.6,54.91,-1.6,-2.83,638700,{"date":1933,"open":1893,"high":1934,"low":201,"close":1884,"change":804,"percent_change":1621,"volume":1935,"transactions":9,"vwap":1884},"2025-12-11",57.66,589600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-10",52.89,54.36,51.5,53.91,1.32,2.51,520000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-09",50.2,52.99,50.049999,52.59,2.91,5.86,555000,{"date":1955,"open":1956,"high":1418,"low":678,"close":1957,"change":1958,"percent_change":1224,"volume":1959,"transactions":9,"vwap":1957},"2025-12-08",51.11,49.68,-1.3,405800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1140,"percent_change":660,"volume":1966,"transactions":9,"vwap":1965},"2025-12-05",51.56,52.62,50.71,50.98,174800,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1750,"percent_change":1245,"volume":1972,"transactions":9,"vwap":1971},"2025-12-04",51.52,49.52,50.42,217500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":398,"percent_change":306,"volume":1979,"transactions":9,"vwap":1978},"2025-12-03",52.91,53.26,51.65,52.0099983,234200,{"date":1981,"open":864,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1878,"volume":1986,"transactions":9,"vwap":1984},"2025-12-02",52.54,49.75,52.48,0.17,403900,{"date":1988,"open":1989,"high":1892,"low":1990,"close":1991,"change":89,"percent_change":419,"volume":1992,"transactions":9,"vwap":1991},"2025-12-01",52.68,51.4,52.31,748700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1990,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1990},"2025-11-28",48.43,51.44,48.24,4.46,9.5,374300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-26",44.49,47.18,44.274,46.94,3.09,7.05,315500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-25",42.86,44.21,42.44,43.85,0.98,2.29,135200,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":1299,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-24",40.48,42.87,6.85,154900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":73,"volume":2032,"transactions":9,"vwap":2030},"2025-11-21",39.99,40.55,39.099998,40.12,0.03,177000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1612,"volume":882,"transactions":9,"vwap":2038},"2025-11-20",42.54,42.836,39.95,40.09,-2.41,{"date":2041,"open":2042,"high":2015,"low":2043,"close":2044,"change":263,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-19",43,41.885,42.5,1.41,125000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":555,"volume":2054,"transactions":9,"vwap":2052},"2025-11-18",41.72,42.35,41.21,41.91,0.1,256500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":889,"percent_change":358,"volume":2061,"transactions":9,"vwap":2060},"2025-11-17",42.97,43.084,41.14,41.81,161400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-14",41.62,43.671,41.07,43.2,-0.75,-1.71,353700,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":137,"percent_change":921,"volume":2076,"transactions":9,"vwap":2075},"2025-11-13",45.9,43.5,43.95,228300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-12",43.84,46.07,43.39,45.46,2.07,4.77,304300,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2081,"change":856,"percent_change":203,"volume":2090,"transactions":9,"vwap":2081},"2025-11-11",44.2,42.41,129700,{"date":2092,"open":2093,"high":2079,"low":2094,"close":2095,"change":1299,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-10",42.84,42.52,43.43,6.76,272900,{"date":2099,"open":2100,"high":2101,"low":2029,"close":2101,"change":1922,"percent_change":88,"volume":2102,"transactions":9,"vwap":2101},"2025-11-07",39.57,40.68,141300,{"date":2104,"open":2105,"high":2101,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",39.67,39.19,39.48,0.38,0.97,107900,{"date":2112,"open":2113,"high":2114,"low":27,"close":2029,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2029},"2025-11-05",39.71,39.98,-0.56,-1.41,207300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",40.71,41.26,39.61,39.66,-2.57,-6.09,223700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-03",42.98,43.303,41.875,42.23,-0.663,-1.55,111400,{"date":2137,"open":2138,"high":2138,"low":2050,"close":2139,"change":2140,"percent_change":2069,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",43.69,42.893,-0.747,88400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1359,"volume":2149,"transactions":9,"vwap":2147},"2025-10-30",42.73,43.8,42.07,43.64,1.215,166300,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1321,"volume":2156,"transactions":9,"vwap":2154},"2025-10-29",43.77,41.99,42.425,0.195,204000,{"date":2158,"open":2159,"high":2044,"low":2159,"close":2132,"change":2160,"percent_change":1780,"volume":2161,"transactions":9,"vwap":2132},"2025-10-28",40.47,0.94,274800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":813,"percent_change":1433,"volume":2168,"transactions":9,"vwap":2167},"2025-10-27",41.53,42.28,40.029999,41.29,530400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":102,"percent_change":168,"volume":2175,"transactions":9,"vwap":2174},"2025-10-24",42.75,43.6,42.48,43.060001,196900,{"date":2177,"open":2075,"high":2075,"low":2178,"close":2179,"change":711,"percent_change":1568,"volume":2180,"transactions":9,"vwap":2179},"2025-10-23",43.11,43.36,197800,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-22",41.12,42.96,42.63,0.14,0.33,477700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-21",43.75,44.029999,41.8,42.49,-5.66,-11.75,858200,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1894,"volume":2204,"transactions":9,"vwap":2202},"2025-10-20",48.44,47.049999,48.15,1.35,359900,{"date":2206,"open":1983,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-17",49.78,45.69,46.8,-4.37,-8.54,784000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":523,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-16",50.41,52.060001,49.81,51.17,2.94,761600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-15",48.32,49.769,48.225,49.71,2.575,5.46,498500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":794,"volume":2237,"transactions":9,"vwap":2235},"2025-10-14",46.84,48.33,46,47.135,-0.505,395100,{"date":2239,"open":2240,"high":677,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-13",47.45,46.82,47.64,2.9,6.48,462000,{"date":2247,"open":837,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-10",46.63,44.3,44.74,-0.67,-1.48,389000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":691,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-09",48.51,48.6,44.62,45.41,-4.02,667200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":619,"volume":2269,"transactions":9,"vwap":2267},"2025-10-08",46.24,47.421,45.817,47.31,2.73,463900,{"date":2271,"open":2272,"high":2272,"low":2088,"close":2273,"change":930,"percent_change":1352,"volume":2274,"transactions":9,"vwap":2273},"2025-10-07",45.72,44.58,583500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1567,"percent_change":1540,"volume":2281,"transactions":9,"vwap":2280},"2025-10-06",45.34,46.7,45.305,45.62,526400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2109,"volume":2289,"transactions":9,"vwap":2287},"2025-10-03",44.52,45.2,43.9,44.32,0.425,297500,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1812,"volume":2296,"transactions":9,"vwap":2294},"2025-10-02",45.48,42.157,43.895,-0.835,460700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":556,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-01",45.07,46.338,44.389,44.73,0.9,358400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1450,"percent_change":597,"volume":2311,"transactions":9,"vwap":2310},"2025-09-30",43.61,44.83,42.64,44.33,439900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":112,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-29",44.94,44.989,44.040001,44.43,2.37,631200,{"date":2321,"open":2322,"high":2286,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-26",42.33,41.92,43.4,1.8,4.33,421000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":2017,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",41.52,41.6,40.8,0.93,230400,{"date":2336,"open":2337,"high":2338,"low":2028,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-24",42.26,42.47,40.67,-1.26,-3.01,231800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-23",43.48,43.869,41.781,41.93,-0.84,-1.96,425900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-22",40.75,42.814,40.23,42.77,3.395,8.62,522200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2342,"transactions":9,"vwap":2366},"2025-09-19",37.62,39.47,37.28,39.375,2.075,5.56,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-18",37.87,36.72,37.3,-0.45,-1.19,170200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":107,"percent_change":2340,"volume":2383,"transactions":9,"vwap":2382},"2025-09-17",37.5,38.88,37.26,37.75,256000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-16",39.89,38,38.23,-1.31,-3.31,260200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1726,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-15",38.86,39.569,38.3,39.54,2.3,271600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1238,"percent_change":2109,"volume":2406,"transactions":9,"vwap":2405},"2025-09-12",39.049999,39.426,38.53,38.65,275800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":566,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-11",36.84,38.28,36.4,3.99,250900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2417},"2025-09-10",36.34,36.81,36.049999,0.8,2.22,155100,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1642,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-09",37.060001,35.82,36.0099983,-2.31,182500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":711,"percent_change":1063,"volume":2435,"transactions":9,"vwap":2434},"2025-09-08",36.92,37.14,36.267,36.86,204600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1307,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",36.6,36.98,35.77,36.13,0.3,176900,{"date":2445,"open":2409,"high":2409,"low":2446,"close":2447,"change":1749,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-09-04",35.7,35.83,-3.08,247000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":555,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-03",37.33,37.37,36.456,36.97,0.65,293500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-02",36.24,36.849,35.366,36.73,1.65,4.7,449400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-29",33.98,35.099998,33.915,35.080002,1.1,3.24,264100,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2469,"change":1914,"percent_change":1004,"volume":2480,"transactions":9,"vwap":2469},"2025-08-28",34.38,33.637,97600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2053,"percent_change":2442,"volume":2487,"transactions":9,"vwap":2486},"2025-08-27",33.68,33.958,33,33.92,78700,{"date":2489,"open":2490,"high":2469,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-26",33.61,33.47,33.82,0.35,1.05,153200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2491,"change":203,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2491},"2025-08-25",33.56,33.74,33.32,-0.27,105800,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2498,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2498},"2025-08-22",32.33,33.91,32.15,1.04,3.2,111300,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-21",31.72,32.761,32.52,0.62,1.94,67700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1140,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-20",31.6,32.0029984,31.35,31.9,1.79,138500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-19",32.76,32.787,31.25,31.34,-1.49,-4.54,157400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":762,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-18",33.23,33.25,32.37,32.83,-0.39,74400,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":586,"percent_change":556,"volume":2550,"transactions":9,"vwap":2549},"2025-08-15",32.93,33.467,32.424,32.96,52200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2541,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2541},"2025-08-14",33.040001,33.6,32.45,-0.37,-1.11,94000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1672,"percent_change":1672,"volume":2565,"transactions":9,"vwap":2564},"2025-08-13",33.38,33.72,32.985,33.2,88800,{"date":2567,"open":2568,"high":2564,"low":2569,"close":2564,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2564},"2025-08-12",33.060001,32.665,0.28,0.85,67100,{"date":2574,"open":2575,"high":2553,"low":2576,"close":2577,"change":2578,"percent_change":1787,"volume":2579,"transactions":9,"vwap":2577},"2025-08-11",32.0099983,31.88,32.92,-0.065,77000,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2563,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2563},"2025-08-08",33.41,32.57,-0.295,-0.89,121500,{"date":2588,"open":2555,"high":2589,"low":2555,"close":2590,"change":89,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-07",33.417,33.28,2.81,169400,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2540,"change":74,"percent_change":566,"volume":2597,"transactions":9,"vwap":2540},"2025-08-06",31.68,32.375,107200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2524,"change":2456,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2524},"2025-08-05",31.13,32.09,30.93,2.08,148100,{"date":2606,"open":2607,"high":2531,"low":2608,"close":2531,"change":2473,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2531},"2025-08-04",30.7,30.665,3.65,176500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":586,"volume":2618,"transactions":9,"vwap":2616},"2025-08-01",30.26,30.61,29.81,30.15,0.04,157700,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1834,"percent_change":1374,"volume":2625,"transactions":9,"vwap":2624},"2025-07-31",30.5,30.506,29.89,30.11,171100,{"date":2627,"open":2595,"high":2595,"low":2628,"close":2629,"change":2630,"percent_change":2534,"volume":2631,"transactions":9,"vwap":2629},"2025-07-30",30.31,30.49,-1.45,167300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":722,"percent_change":2570,"volume":2638,"transactions":9,"vwap":2637},"2025-07-29",31.76,31.97,31.51,31.94,186000,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":82,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-28",32.6,31.41,31.85,-2.42,337900,{"date":2647,"open":2648,"high":2485,"low":2649,"close":2650,"change":628,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-25",32.86,32.049999,32.64,-1.27,227600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2568,"change":1336,"percent_change":2134,"volume":1443,"transactions":9,"vwap":2568},"2025-07-24",33.36,33.42,32.736,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-23",33.76,33.99,33.099998,33.58,-0.11,-0.33,189400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-22",33.44,33.7,32.66,33.69,0.79,2.4,337400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":803,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-21",32.44,33.46,32.405,32.9,3.98,488000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":574,"volume":2691,"transactions":9,"vwap":2689},"2025-07-18",32.38,32.515,31.55,31.64,-0.46,114300,{"date":2693,"open":2694,"high":2695,"low":2689,"close":2696,"change":823,"percent_change":2115,"volume":2697,"transactions":9,"vwap":2696},"2025-07-17",31.86,32.21,32.099998,175200,{"date":2699,"open":2568,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1532,"volume":2704,"transactions":9,"vwap":2702},"2025-07-16",33.14,31.83,32.28,-0.71,211100,{"date":2706,"open":2498,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":67,"volume":2711,"transactions":9,"vwap":2709},"2025-07-15",33.64,32.408,32.99,-0.43,150400,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2656,"change":856,"percent_change":122,"volume":2717,"transactions":9,"vwap":2656},"2025-07-14",34.080002,34.277,33.31,525400,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2679,"change":1398,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2679},"2025-07-11",32.07,33.55,6.19,331800,{"date":2725,"open":2602,"high":2726,"low":2727,"close":2636,"change":1038,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2636},"2025-07-10",31.555,30.57,2.87,243000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1077,"volume":2737,"transactions":9,"vwap":2735},"2025-07-09",30,30.8,29.974,30.63,0.67,102700,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2630,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-08",31.45,29.7,29.96,-4.62,154300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2642,"change":1921,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2642},"2025-07-07",30.44,31.44,29.94,2.15,132300,{"date":2753,"open":2735,"high":2754,"low":2755,"close":2756,"change":213,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-03",30.97,30.4,30.75,0.39,74800,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2735,"change":2764,"percent_change":2525,"volume":2765,"transactions":9,"vwap":2735},"2025-07-02",30.32,30.64,29.905,0.54,175800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":881,"percent_change":1307,"volume":2772,"transactions":9,"vwap":2771},"2025-07-01",30.28,30.52,29.902,30.09,72400,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":711,"percent_change":1943,"volume":2778,"transactions":9,"vwap":2777},"2025-06-30",29,29.85,29.84,66600,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-27",29.6,28.863,29.11,-1.05,-3.48,148700,{"date":2788,"open":2741,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":742,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",30.18,29.359,30.16,0.87,159200,{"date":2795,"open":2783,"high":2796,"low":2797,"close":2798,"change":555,"percent_change":317,"volume":2799,"transactions":9,"vwap":2798},"2025-06-25",29.34,28.88,29.29,49800,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":793,"percent_change":1216,"volume":2805,"transactions":9,"vwap":2804},"2025-06-24",29.28,28.43,29.049999,113700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2155,"percent_change":1921,"volume":2812,"transactions":9,"vwap":2811},"2025-06-23",29.59,29.99,29.32,29.58,123200,{"date":2814,"open":2761,"high":2761,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-20",29.35,29.385,-1.045,-3.43,121200,{"date":2821,"open":2822,"high":2823,"low":2761,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-18",30.78,31.045,30.43,-0.54,-1.74,93600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2754,"change":2736,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2754},"2025-06-17",30.66,30.98,30.41,2.21,111100,{"date":2836,"open":2837,"high":2614,"low":2838,"close":2839,"change":857,"percent_change":2840,"volume":2135,"transactions":9,"vwap":2839},"2025-06-16",30.53,30.17,30.3,-0.26,{"date":2842,"open":2629,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":73,"volume":2847,"transactions":9,"vwap":2845},"2025-06-13",30.548,30.059999,30.38,0.02,66800,{"date":2849,"open":2769,"high":2850,"low":2851,"close":2852,"change":213,"percent_change":556,"volume":2853,"transactions":9,"vwap":2852},"2025-06-12",30.71,30.29,30.36,119000,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":232,"volume":1187,"transactions":9,"vwap":2858},"2025-06-11",30.58,29.91,30.24,-0.28,{"date":2861,"open":2862,"high":2862,"low":2789,"close":2769,"change":2374,"percent_change":2630,"volume":2863,"transactions":9,"vwap":2769},"2025-06-10",31.15,122600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2754,"change":2869,"percent_change":1951,"volume":2870,"transactions":9,"vwap":2754},"2025-06-09",30.42,31.1,30.33,0.875,257100,{"date":2872,"open":2873,"high":2873,"low":29,"close":2874,"change":2875,"percent_change":1335,"volume":2876,"transactions":9,"vwap":2874},"2025-06-06",31,30.094999,-0.095,213900,{"date":2878,"open":2621,"high":2831,"low":2615,"close":2879,"change":1147,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-05",30.19,4.64,291200,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-04",28.55,28.87,28.24,28.85,0.49,1.73,138200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1491,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-03",27.84,28.38,27.335,28.36,2.31,194800,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-02",26.74,27.78,27.72,1.62,6.21,83700,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2910,"change":2912,"percent_change":2888,"volume":2913,"transactions":9,"vwap":2910},"2025-05-30",25.94,26.1,25.6,0.128,45500,{"date":2915,"open":2916,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-29",26.47,25.89,25.972,-0.159,-0.61,48100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":316,"volume":2929,"transactions":9,"vwap":2927},"2025-05-28",26.02,26.29,25.82,26.131,0.131,42100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1922,"volume":2937,"transactions":9,"vwap":2935},"2025-05-27",25.99,26.17,25.5,26,0.308,110200,{"date":2939,"open":2940,"high":2926,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-23",25.26,25.15,25.692,0.552,2.2,102500,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1749,"volume":2952,"transactions":9,"vwap":2950},"2025-05-22",25.42,24.78,25.14,-0.29,56600,{"date":2954,"open":2955,"high":2956,"low":2955,"close":2957,"change":2456,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-21",24.89,25.48,25.43,2.62,82600,{"date":2961,"open":2962,"high":2949,"low":2963,"close":2949,"change":2571,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2949},"2025-05-20",24,23.89,3.55,35100,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2969,"change":1238,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-19",23.88,23.93,23.5,1.57,45600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":158,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-16",23.4,23.59,23.15,23.56,-1.01,25100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":513,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-15",23.48,23.82,23.22,23.8,1.88,183500,{"date":2990,"open":2991,"high":2991,"low":2985,"close":2992,"change":2993,"percent_change":2390,"volume":2994,"transactions":9,"vwap":2992},"2025-05-14",23.68,23.36,-0.8,63900,{"date":2996,"open":2997,"high":2998,"low":2997,"close":2999,"change":3000,"percent_change":2889,"volume":3001,"transactions":9,"vwap":2999},"2025-05-13",23.63,24.318,24.16,0.41,32800,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3006,"change":793,"percent_change":132,"volume":3007,"transactions":9,"vwap":3006},"2025-05-12",24.27,23.62,23.75,79500,{"date":3009,"open":2968,"high":3010,"low":3011,"close":3010,"change":1515,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-09",24.28,23.501,3.19,48800,{"date":3015,"open":2968,"high":3016,"low":3017,"close":3018,"change":39,"percent_change":337,"volume":1071,"transactions":9,"vwap":3018},"2025-05-08",24.070999,23.29,23.53,{"date":3020,"open":3021,"high":3021,"low":3022,"close":3006,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3006},"2025-05-07",24.15,23.54,-0.41,-1.7,74100,{"date":3027,"open":3028,"high":3004,"low":3029,"close":2999,"change":1200,"percent_change":3030,"volume":3031,"transactions":9,"vwap":2999},"2025-05-06",23.35,23.311,5.73,183400,{"date":3033,"open":3034,"high":3034,"low":3035,"close":3036,"change":193,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-05",22.98,22.585,22.85,1.6,69400,{"date":3040,"open":3041,"high":3042,"low":178,"close":3043,"change":857,"percent_change":151,"volume":3044,"transactions":9,"vwap":3043},"2025-05-02",22.88,22.965,22.49,36200,{"date":3046,"open":3047,"high":3047,"low":3048,"close":3049,"change":930,"percent_change":3050,"volume":1093,"transactions":9,"vwap":3049},"2025-05-01",23.23,22.42,22.57,-4.4,{"date":3052,"open":2975,"high":3053,"low":3054,"close":3055,"change":722,"percent_change":2108,"volume":3056,"transactions":9,"vwap":3055},"2025-04-30",23.72,23.075001,23.61,78500,{"date":3058,"open":3059,"high":3060,"low":2970,"close":3061,"change":3062,"percent_change":2557,"volume":3063,"transactions":9,"vwap":3061},"2025-04-29",23.84,23.94,23.52,-0.265,94900,{"date":3065,"open":2991,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":514,"volume":3070,"transactions":9,"vwap":3068},"2025-04-28",23.83,23.304,23.785,0.165,43300,{"date":182,"open":3072,"high":3073,"low":3074,"close":3005,"change":586,"percent_change":1037,"volume":3075,"transactions":9,"vwap":3005},23.49,23.65,23.19,64400]