[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDE":3,"homepage-market-summary":30,"stock-historical-GDE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Efficient Gold Plus Equity Strategy Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4438,0.2845,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.1,64.45,64.8,63.59,63.84,0.26,0.41,48996.76239,78.89,56.0099983,132404.687032416,35.4,1132,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.11,120784,44086271.758104,53.75,"2025-04-22",[182,185,195,206,217,227,238,249,259,270,278,289,300,311,322,332,342,353,361,370,381,392,401,412,423,434,444,454,464,474,485,496,506,517,526,536,547,555,565,572,582,592,601,611,621,631,640,651,662,672,681,691,701,710,720,729,739,749,759,769,775,782,790,797,804,813,819,826,835,843,851,860,868,875,883,891,895,901,910,918,923,932,939,947,954,961,969,977,984,992,1000,1009,1017,1026,1033,1038,1046,1055,1061,1068,1074,1079,1085,1093,1102,1109,1114,1122,1130,1138,1146,1149,1156,1163,1172,1180,1189,1196,1203,1209,1215,1222,1230,1237,1244,1251,1257,1263,1270,1277,1284,1292,1301,1308,1313,1321,1329,1338,1347,1353,1360,1366,1373,1381,1387,1395,1400,1408,1416,1422,1430,1438,1446,1452,1461,1468,1477,1483,1490,1496,1503,1512,1519,1527,1534,1541,1549,1555,1561,1568,1576,1580,1589,1594,1601,1606,1613,1621,1627,1634,1642,1647,1652,1655,1661,1666,1674,1680,1687,1693,1699,1704,1709,1714,1721,1730,1736,1743,1750,1757,1766,1772,1778,1783,1790,1796,1803,1810,1815,1821,1826,1832,1838,1845,1854,1861,1868,1876,1884,1890,1897,1906,1915,1921,1926,1935,1941,1949,1954,1961,1969,1976,1985,1992,2000,2006,2010,2016,2021,2029,2038,2045,2051,2057,2062,2071,2077,2084,2090,2096,2104,2111,2118,2124,2130,2136,2143,2151,2158,2165,2172,2179,2185,2193,2198,2205,2210,2217,2224,2230,2237,2245,2253,2259,2266,2274,2282,2288,2295,2302,2308,2316,2323,2332,2339,2346,2351,2358,2365,2372,2379,2385,2392,2397,2403,2409,2415,2423,2429,2433,2439,2444,2448,2454,2457,2465,2471,2477,2482,2487,2493,2498,2504,2510,2518,2522,2529,2536,2543,2551,2558,2565,2572,2578,2584,2590,2597,2605,2611,2618,2624,2631,2636,2642,2649,2654,2661,2666,2673,2678,2685,2692,2698,2704,2713,2720,2725,2731,2739,2746,2752,2759,2766,2772,2779,2787,2792,2799,2806,2811,2819,2826,2830,2838,2844],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1411,64.1512,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",63.8,64.2599,63.1596,0.11,0.17,59083.040283,1004,63.908,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",64.17,64.57,63.62,63.73,-0.27,-0.42,130295.027728,2144,64.019,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",63.68,64.13,63.39,64,0.61,0.96,89990.111561,1573,63.8632,{"date":218,"open":219,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",63.63,64.0599,63.0899,-2.775,-4.19,116079.469052,2018,63.5863,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",65.67,66.2934,65.38,66.165,0.555,0.85,44082.42152,1219,65.8999,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",65.71,65.92,65,65.61,-0.08,-0.12,92359.249099,1615,65.5302,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",66.83,65.68,65.69,-1.81,-2.68,81143.485007,1972,66.0387,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",67.27,67.655,66.7501,67.5,0.23,0.34,148440.503745,1647,67.1801,{"date":271,"open":272,"high":273,"low":274,"close":261,"change":52,"percent_change":38,"volume":275,"transactions":276,"vwap":277},"2026-09-21",67.09,67.5199,66.59,149002.041643,2240,66.994,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",66.73,67.0699,66.01,66.78,0.5078,0.77,115341.951718,2204,66.5811,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",66.41,66.9868,66.045,66.2722,1.5522,2.4,84968.665897,1594,66.4654,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",65.93,66.37,63.96,64.72,-0.5159,-0.79,169291.414916,2785,65.7403,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",65.39,65.455,64.7858,65.2359,-0.2241,-0.34,140940.810486,2794,65.2042,{"date":323,"open":242,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",66.0499,64.78,65.46,-0.99,-1.49,99906.935077,2143,65.4831,{"date":333,"open":251,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",67.2333,66.3081,66.45,0.9186,1.4,140953.402648,3167,66.7025,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",66.31,66.42,65.4302,65.5314,-1.5186,-2.26,108804.068172,1981,66.0463,{"date":354,"open":355,"high":355,"low":274,"close":356,"change":357,"percent_change":127,"volume":358,"transactions":359,"vwap":360},"2026-09-09",67.73,67.05,0.27,175185.730104,2567,67.2303,{"date":362,"open":363,"high":364,"low":283,"close":283,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",67.68,67.697,-1.42,-2.08,116047.606293,1920,67.2707,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",67.98,68.42,67.8539,68.2,-0.71,-1.03,76194.180673,1782,68.0936,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",68.86,69.37,68.5071,68.91,1.84,2.74,78748.977601,1685,68.9169,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":66,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",66.25,67.2,67.07,1.36,127918.305123,1718,66.9461,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",66.06,66.8926,65.79,66.17,-1.84,-2.71,123422.872129,1365,66.3964,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",68,68.24,67.506,68.01,-0.43,-0.63,66538.560206,884,67.9159,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",70.5,71,68.1001,68.44,-1.95,-2.77,70631.418116,1060,69.5182,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":191,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",69.89,70.92,69.88,70.39,0.24,133939.738061,1536,70.4789,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":72,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",70.405,70.809999,69.875,70.22,-1.51,101498.610249,1273,70.284,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",70.48,71.3,70.24,0.4801,0.68,92022.084802,1297,70.5175,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":266,"volume":471,"transactions":472,"vwap":473},"2026-08-24",70.8,71.24,70.2505,70.8199,0.2399,84092.691477,1194,70.8019,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",69.69,70.75,69.6452,70.58,1.48,2.14,78754.620859,934,70.4004,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",68.51,69.35,68.39,69.1,-0.02,-0.03,65803.199734,852,68.9482,{"date":497,"open":373,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",69.4015,68.4,69.12,2.3,3.44,41002.80094,676,68.9578,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",67.67,67.8099,66.77,66.82,-1.18,-1.74,50865.217612,957,67.4316,{"date":518,"open":519,"high":520,"low":519,"close":414,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",67.75,68.4999,0.05,0.07,53900.886222,1046,68.229,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",67.49,68.49,67.95,0.3141,0.46,79290.74397,1067,67.9664,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",67.99,68.105,67.3604,67.6359,-0.3341,-0.49,56127.004082,860,67.7763,{"date":548,"open":549,"high":549,"low":530,"close":550,"change":137,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",68.53,67.97,0.98,80955.985284,1057,68.2128,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",68.27,67.21,67.31,-0.68,-1,83425.408115,965,67.6029,{"date":566,"open":567,"high":414,"low":568,"close":538,"change":137,"percent_change":551,"volume":569,"transactions":570,"vwap":571},"2026-08-10",67.18,66.79,95049.147615,1217,67.4837,{"date":573,"open":574,"high":528,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",66.96,66.81,67.33,1.65,2.51,84781.2412,1270,67.1741,{"date":583,"open":584,"high":585,"low":586,"close":252,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",65.88,66.1,65.2862,0.28,0.43,57350.392715,914,65.7455,{"date":593,"open":594,"high":585,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",64.32,65.4,2.1,3.32,138019.532436,1166,65.2425,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",62.39,63.99,63.3,1.17,1.88,175514.990411,2324,63.341,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",61.04,62.25,62.13,1.03,1.69,210524.679382,2447,61.788,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":376,"volume":628,"transactions":629,"vwap":630},"2026-07-31",60.99,61.4715,60.51,61.1,-0.44,109541.596789,1329,60.9096,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":388,"volume":637,"transactions":638,"vwap":639},"2026-07-30",60.59,62.056,61.54,1.64,35793.403748,606,61.3179,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",60.13,61.7,59.65,59.9,-0.51,-0.84,114727.910261,980,60.8728,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",60.4,60.935,59.99,60.41,-0.69,-1.13,70107.214711,795,60.6024,{"date":663,"open":664,"high":665,"low":666,"close":626,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",61.33,61.9715,60.86,0.48,0.79,49419.479611,725,61.1816,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":107,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",60.58,61.5745,60.62,0.1,19905.816834,500,61.0473,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",61.35,60.4001,60.56,-2.29,-3.64,36113.505836,775,60.8147,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",62.34,63.36,62.85,0.71,1.14,124609.286948,1565,62.9067,{"date":702,"open":613,"high":703,"low":613,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",62.15,62.14,1.32,2.17,115180.324127,1363,61.7295,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":245,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",60.57,61.19,60.5,60.82,-0.2,100181.053768,1333,60.7752,{"date":721,"open":722,"high":626,"low":723,"close":724,"change":725,"percent_change":152,"volume":726,"transactions":727,"vwap":728},"2026-07-17",60.43,60.0001,60.94,0.21,55552.530494,886,60.7327,{"date":730,"open":731,"high":732,"low":674,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",61.69,61.78,60.73,-1.44,-2.32,152492.036565,1714,61.1508,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":190,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",61.87,62.455,61.5,62.17,0.18,110883.010281,1246,62.0655,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":117,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",61.97,62.54,61.74,62.06,1.85,135303.44104,1559,62.1257,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",62.49,60.88,60.93,-1.98,-3.15,102175.160738,1174,61.3793,{"date":770,"open":771,"high":128,"low":744,"close":772,"change":773,"percent_change":677,"volume":774,"transactions":9,"vwap":772},"2026-07-10",62.22,62.91,0.065,52900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":397,"volume":781,"transactions":9,"vwap":779},"2026-07-09",62.4,63.2,62.845,0.845,163900,{"date":783,"open":784,"high":615,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",61.63,60.75,62,-0.641,-1.02,180500,{"date":791,"open":792,"high":792,"low":771,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",63.56,62.641,-0.919,-1.45,234000,{"date":798,"open":799,"high":792,"low":800,"close":792,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-07-06",62.69,62.66,1.5,2.42,681400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",62.21,63.060001,61.62,62.060001,0.52,0.84,327000,{"date":814,"open":815,"high":693,"low":816,"close":635,"change":817,"percent_change":38,"volume":818,"transactions":9,"vwap":635},"2026-07-01",61.73,61.060001,0.445,203800,{"date":820,"open":821,"high":743,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",60.45,61.095001,0.348,0.57,63600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",60.98,61.080002,60,60.747,0.077,0.13,51900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":285,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",60.68,61.4,60.139,60.67,1.29,93500,{"date":844,"open":845,"high":846,"low":847,"close":645,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":645},"2026-06-25",60.33,60.64,59.68,0.36,0.6,189800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",60.11,60.78,59.34,59.54,-1.77,-2.89,205800,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",62.02,62.3,61.31,-1.99,-3.14,138900,{"date":869,"open":870,"high":871,"low":870,"close":605,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":605},"2026-06-22",62.07,64.357,-0.685,-1.07,196400,{"date":876,"open":877,"high":198,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",64.43,63.6,63.985,0.185,0.29,147800,{"date":884,"open":885,"high":886,"low":887,"close":187,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":187},"2026-06-17",65.8,66.38,63.46,-1.94,-2.95,112100,{"date":892,"open":253,"high":394,"low":253,"close":893,"change":522,"percent_change":190,"volume":894,"transactions":9,"vwap":893},"2026-06-16",65.74,165800,{"date":896,"open":897,"high":898,"low":229,"close":229,"change":596,"percent_change":899,"volume":900,"transactions":9,"vwap":229},"2026-06-15",66.2,66.475,3.3,186700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",63.13,64.112,62.6,63.57,0.42,0.67,143500,{"date":911,"open":912,"high":913,"low":845,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",60.63,63.35,63.15,2.65,4.38,252200,{"date":919,"open":862,"high":920,"low":714,"close":714,"change":866,"percent_change":921,"volume":922,"transactions":9,"vwap":714},"2026-06-10",62.92,-4.93,230900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",65.16,66,62.45,63.64,-1.52,-2.33,202500,{"date":933,"open":934,"high":935,"low":936,"close":925,"change":212,"percent_change":937,"volume":938,"transactions":9,"vwap":925},"2026-06-08",65.11,65.56,64.95,0.95,254300,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",66.88,67.056999,64.55,-4.005,-5.84,177600,{"date":948,"open":415,"high":949,"low":372,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",68.65,68.555,0.899,1.33,182800,{"date":955,"open":414,"high":956,"low":264,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",68.3,67.656,-0.924,-1.35,123800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":522,"volume":968,"transactions":9,"vwap":966},"2026-06-02",68.59,69.145,68.45,68.58,0.045,173600,{"date":970,"open":971,"high":972,"low":414,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",68.23,68.948,68.535,-0.965,-1.39,292400,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":66,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",68.76,70,69.5,1.31,77100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":606,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-28",67.019997,68.905,67,68.6,1.74,108700,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",66.65,67.71,67.43,-0.75,-1.1,76800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",68.25,68.735,67.79,68.18,0.03,0.04,189400,{"date":1010,"open":557,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",68.5,67.66,68.15,-0.18,-0.26,161300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",67.435,68.57,67.19,68.33,-0.15,-0.22,113800,{"date":1027,"open":1028,"high":1029,"low":510,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",67.32,68.48,1.43,2.13,95600,{"date":1034,"open":261,"high":576,"low":303,"close":1035,"change":1036,"percent_change":450,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",67.050003,-1.025,144400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":265,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",68.11,68.755,67.36,68.074997,0.155,199700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",68.66,68.73,67.63,67.92,-2.11,-3.01,193400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1006,"percent_change":1007,"volume":1060,"transactions":9,"vwap":1059},"2026-05-14",70.25,70.72,70.029999,109600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":980,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":980},"2026-05-13",70.13,70.55,69.44,0,162100,{"date":1069,"open":980,"high":1057,"low":1070,"close":980,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":980},"2026-05-12",68.81,-0.39,-0.55,127600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":439,"change":112,"percent_change":112,"volume":1078,"transactions":9,"vwap":439},"2026-05-11",70.050003,70.7,127100,{"date":1080,"open":1081,"high":1082,"low":436,"close":1083,"change":66,"percent_change":841,"volume":1084,"transactions":9,"vwap":1083},"2026-05-08",70.53,70.68,70.4,93000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":981,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":981},"2026-05-07",69.98,70.79,69.26,-0.13,-0.19,117000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",68.72,69.83,68.63,69.63,2.47,3.68,169600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":117,"volume":1108,"transactions":9,"vwap":1106},"2026-05-05",66.93,67.34,67.16,0.75,236400,{"date":1110,"open":1104,"high":996,"low":253,"close":291,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":291},"2026-05-04",-1.33,-1.96,121000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":725,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",67.26,68.32,66.99,67.74,0.14,278600,{"date":1123,"open":1124,"high":1004,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",67.11,66.5,67.6,1.82,2.77,154700,{"date":1131,"open":302,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-29",65.99,65.24,65.78,-0.92,-1.38,124500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",66.87,65.884,66.7,-1.3,-1.91,196500,{"date":1147,"open":1029,"high":1029,"low":1126,"close":414,"change":245,"percent_change":1014,"volume":1148,"transactions":9,"vwap":414},"2026-04-27",168500,{"date":1150,"open":1151,"high":966,"low":1152,"close":1153,"change":1154,"percent_change":159,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",67.53,67.51,68.12,0.5,101800,{"date":1157,"open":1158,"high":487,"low":280,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-23",68.050003,67.62,-0.786,-1.15,102700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-22",68.19,68.61,67.997,68.406,0.986,1.46,127800,{"date":1173,"open":1166,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",69.148,66.9,67.42,-1.63,-2.36,167700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-20",69.36,69.554,68.68,69.050003,-0.76,-1.09,261900,{"date":1190,"open":1185,"high":1191,"low":1185,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",70.267,69.81,1.6,2.35,174600,{"date":1197,"open":1198,"high":1199,"low":530,"close":1200,"change":107,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-16",68.56,68.77,68.21,0.09,141000,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1013,"change":1207,"percent_change":647,"volume":1208,"transactions":9,"vwap":1013},"2026-04-15",67.96,68.64,-0.58,178500,{"date":1210,"open":1211,"high":1049,"low":1211,"close":1049,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1049},"2026-04-14",67.089996,2.25,3.38,152100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",65.36,66.48,0.62,0.94,165700,{"date":1223,"open":1224,"high":251,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-10",66.19,65.84,65.86,-0.33,-0.5,137200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":907,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1224},"2026-04-09",65.41,66.75,65.34,0.64,116400,{"date":1238,"open":988,"high":988,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",64.93,65.77,2.24,3.53,139700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":357,"percent_change":588,"volume":1250,"transactions":9,"vwap":1249},"2026-04-07",62.76,63.65,62.035,63.53,126500,{"date":1252,"open":1253,"high":1254,"low":779,"close":1255,"change":833,"percent_change":725,"volume":1256,"transactions":9,"vwap":1255},"2026-04-06",63,63.585,63.26,78000,{"date":1258,"open":1259,"high":199,"low":1260,"close":903,"change":307,"percent_change":1261,"volume":1262,"transactions":9,"vwap":903},"2026-04-02",61.6,61.25,-1.24,180900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":89,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-01",63.24,64.819,63.92,1.62,125500,{"date":1271,"open":845,"high":1272,"low":845,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",62.93,62.9,3.505,5.9,95500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":440,"volume":890,"transactions":9,"vwap":1282},"2026-03-30",61.0099983,61.029999,58.82,59.395,0.145,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":152,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-27",58.67,60.495,58.61,59.25,0.59,116100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",60.52,60.7,58.4,58.9,-2.6,-4.23,86300,{"date":1302,"open":1303,"high":603,"low":1304,"close":743,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":743},"2026-03-25",61.95,60.85,2,3.36,122500,{"date":1309,"open":1310,"high":845,"low":1297,"close":1311,"change":560,"percent_change":658,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",59.51,59.5,140100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":646,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",59.91,61.99,59.16,60.18,-0.31,227500,{"date":1322,"open":1323,"high":1265,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",63.21,60.0099983,60.49,-2.56,-4.06,183600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-19",62.42,63.613,61.45,63.049999,-2.7,-4.11,271000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",66.91,67.182,65.52,65.75,-2.5,-3.66,100100,{"date":1348,"open":1349,"high":1350,"low":1205,"close":1002,"change":1351,"percent_change":1072,"volume":1352,"transactions":9,"vwap":1002},"2026-03-17",68.07,68.96,-0.38,97900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1097,"change":137,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1097},"2026-03-16",68.31,68.78,67.76,0.97,105700,{"date":1361,"open":1362,"high":1362,"low":1050,"close":550,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":550},"2026-03-13",70.099998,-1.19,-1.72,132200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":686,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",70.71,69.010002,69.16,-3.21,94900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":725,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",71.43,71.575,70.41,71.45,0.15,69300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":457,"change":697,"percent_change":1268,"volume":1386,"transactions":9,"vwap":457},"2026-03-10",71.84,72.57,71.13,93400,{"date":1388,"open":1389,"high":1390,"low":1198,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-09",69.49,70.868,70.16,-0.05,-0.07,154300,{"date":1396,"open":476,"high":1397,"low":981,"close":1398,"change":1379,"percent_change":725,"volume":1399,"transactions":9,"vwap":1398},"2026-03-06",71.19,70.21,76700,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",71.28,69.66,70.059998,-1.59,-2.22,119800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":397,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-04",71.37,71.88,71.0049973,71.65,1.93,164000,{"date":1417,"open":1368,"high":1418,"low":1020,"close":1419,"change":1420,"percent_change":1421,"volume":781,"transactions":9,"vwap":1419},"2026-03-03",71.4,70.29,-4.01,-5.4,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1425},"2026-03-02",73.55,74.3,72.89,1.54,2.12,100300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1107,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",72.77,73,72.099998,72.76,0.54,82800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1071,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-26",72.4,72.917,71.48,72.22,-0.54,80500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":532,"percent_change":1235,"volume":1451,"transactions":9,"vwap":1450},"2026-02-25",71.97,73.3,72.61,59900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-24",71.15,72.31,70.728,72.15,-0.47,-0.65,96000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":1467,"volume":1078,"transactions":9,"vwap":1464},"2026-02-23",71.72,72.62,71.5,1.56,2.2,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",69.9,71.34,69.85,71.059998,1.22,1.75,82300,{"date":1478,"open":981,"high":1479,"low":1480,"close":1481,"change":23,"percent_change":1290,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",70.17,69.089996,69.84,63900,{"date":1484,"open":1485,"high":1057,"low":1486,"close":1487,"change":1488,"percent_change":636,"volume":1489,"transactions":9,"vwap":1487},"2026-02-18",68.88,68.82,69.43,1.12,80200,{"date":1491,"open":1011,"high":1492,"low":1493,"close":1355,"change":1494,"percent_change":1495,"volume":1429,"transactions":9,"vwap":1355},"2026-02-17",68.62,67.17,-1.69,-2.41,{"date":1497,"open":1498,"high":1499,"low":1500,"close":980,"change":982,"percent_change":1501,"volume":1502,"transactions":9,"vwap":980},"2026-02-13",69.79,70.43,68.985,1.91,70900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-12",71.099998,71.57,68.29,68.69,-2.98,-4.16,96600,{"date":1513,"open":1514,"high":1383,"low":1368,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-11",71.27,71.67,0.51,0.72,68600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":647,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-10",71.62,71.69,70.47,71.16,-1.17,57600,{"date":1528,"open":1529,"high":1530,"low":479,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-09",70.87,72,2.03,2.9,124300,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-06",68.17,69.97,3.17,4.75,73600,{"date":1542,"open":1543,"high":1153,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",67.55,66.54,66.8,-2.25,-3.26,89200,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1185,"change":543,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1185},"2026-02-04",71.26,68.010002,-0.7,106800,{"date":1556,"open":426,"high":426,"low":971,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-03",69.54,3.12,4.7,216800,{"date":1562,"open":336,"high":1563,"low":1564,"close":345,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":345},"2026-02-02",67.85,65.5,-2.43,-3.53,301300,{"date":1569,"open":1570,"high":1571,"low":394,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-30",71.49,72.145,68.85,-6.89,-9.1,233000,{"date":1577,"open":25,"high":25,"low":1442,"close":1578,"change":202,"percent_change":1072,"volume":1579,"transactions":9,"vwap":1578},"2026-01-29",75.74,311100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",74.81,76.19,74.13,76.16,2.61,3.55,200600,{"date":1590,"open":1442,"high":1591,"low":1442,"close":1424,"change":501,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1424},"2026-01-27",73.58,3.23,109200,{"date":1595,"open":1402,"high":1596,"low":1597,"close":1598,"change":132,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-26",72.207,70.99,71.25,1.11,174100,{"date":1602,"open":1087,"high":1603,"low":981,"close":1523,"change":285,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1523},"2026-01-23",70.54,1.1,144600,{"date":1607,"open":1002,"high":1608,"low":1153,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",69.75,69.7,1.67,2.45,98900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1291,"transactions":9,"vwap":1618},"2026-01-21",67.8,68.35,67.174,68.029999,1.76,2.66,{"date":1622,"open":886,"high":574,"low":1623,"close":1624,"change":824,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-20",66.21,66.27,0.87,222400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1351,"percent_change":1207,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",66.019997,66.059998,64.75,65.7,91200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1006,"volume":1641,"transactions":9,"vwap":1639},"2026-01-15",66.07,66.336,65.43,66.080002,0.02,101000,{"date":1643,"open":1644,"high":1644,"low":925,"close":1630,"change":1645,"percent_change":440,"volume":1646,"transactions":9,"vwap":1630},"2026-01-14",66.49,0.16,89400,{"date":1648,"open":1544,"high":1544,"low":1649,"close":1650,"change":1014,"percent_change":201,"volume":1651,"transactions":9,"vwap":1650},"2026-01-13",65.19,65.9,98400,{"date":1653,"open":584,"high":1125,"low":1564,"close":1639,"change":697,"percent_change":1619,"volume":1654,"transactions":9,"vwap":1639},"2026-01-12",167000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":811,"percent_change":982,"volume":1660,"transactions":9,"vwap":1658},"2026-01-09",64.69,64.94,64.23,122800,{"date":1662,"open":208,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":667,"volume":1407,"transactions":9,"vwap":1663},"2026-01-08",64.099998,63.25,0.305,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":734,"volume":1673,"transactions":9,"vwap":1671},"2026-01-07",63.91,64.53,63.5,63.795,-0.935,101500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1677,"change":1488,"percent_change":1619,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",63.875,64.73,63.864,84700,{"date":1681,"open":1682,"high":1683,"low":1253,"close":1684,"change":755,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-05",63.48,63.79,63.61,3,218900,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1120,"percent_change":265,"volume":1692,"transactions":9,"vwap":1691},"2026-01-02",62.74,61.24,61.76,110700,{"date":1694,"open":786,"high":1695,"low":1696,"close":808,"change":1697,"percent_change":1143,"volume":1698,"transactions":9,"vwap":808},"2025-12-31",62.43,61.36,-0.81,73100,{"date":1700,"open":1701,"high":1702,"low":703,"close":1695,"change":491,"percent_change":492,"volume":1703,"transactions":9,"vwap":1695},"2025-12-30",62.68,63.0089989,93700,{"date":1705,"open":605,"high":605,"low":753,"close":927,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":927},"2025-12-29",-2.84,-4.35,276300,{"date":1710,"open":242,"high":252,"low":19,"close":1711,"change":1712,"percent_change":234,"volume":1713,"transactions":9,"vwap":1711},"2025-12-26",65.29,0.55,86000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1007,"percent_change":107,"volume":1720,"transactions":9,"vwap":1719},"2025-12-24",64.52,64.76,64.089996,64.74,89800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-23",64.12,64.82,63.41,64.7,1.07,1.68,201000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":219,"change":338,"percent_change":1212,"volume":1735,"transactions":9,"vwap":219},"2025-12-22",63.18,63.819,63.09,194000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":38,"percent_change":59,"volume":1742,"transactions":9,"vwap":1741},"2025-12-19",61.43,62.41,61.42,62.23,171200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":743,"change":1154,"percent_change":1748,"volume":1749,"transactions":9,"vwap":743},"2025-12-18",61.8,62.343,61.02,0.82,104300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":627,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-17",61.53,61.91,61,-0.72,212400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-16",61.83,61.86,60.8,61.44,-0.14,-0.23,405800,{"date":1767,"open":741,"high":1768,"low":1769,"close":1770,"change":142,"percent_change":810,"volume":1771,"transactions":9,"vwap":1770},"2025-12-15",62.099998,61.16,61.58,121900,{"date":1773,"open":1774,"high":1774,"low":733,"close":1775,"change":1776,"percent_change":1207,"volume":1777,"transactions":9,"vwap":1775},"2025-12-12",62.81,61.26,-0.36,65900,{"date":1779,"open":1780,"high":1753,"low":1781,"close":808,"change":1782,"percent_change":117,"volume":1777,"transactions":9,"vwap":808},"2025-12-11",60.84,60.574,0.69,{"date":1784,"open":1785,"high":1786,"low":1787,"close":763,"change":52,"percent_change":1788,"volume":1789,"transactions":9,"vwap":763},"2025-12-10",60.23,61.22,59.919,0.81,70800,{"date":1791,"open":821,"high":837,"low":1792,"close":1793,"change":1794,"percent_change":907,"volume":1795,"transactions":9,"vwap":1793},"2025-12-09",60.24,60.44,0.255,77300,{"date":1797,"open":1798,"high":1798,"low":645,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-08",60.92,60.185,-0.785,-1.29,61500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":38,"volume":1399,"transactions":9,"vwap":1808},"2025-12-05",61.12,61.61,60.36,60.97,0.44,{"date":1811,"open":912,"high":912,"low":1812,"close":1813,"change":244,"percent_change":1090,"volume":1814,"transactions":9,"vwap":1813},"2025-12-04",60.2,60.53,60900,{"date":1816,"open":1812,"high":1817,"low":1818,"close":1819,"change":725,"percent_change":152,"volume":1820,"transactions":9,"vwap":1819},"2025-12-03",60.81,60.049999,60.61,80000,{"date":1822,"open":653,"high":1823,"low":1824,"close":653,"change":716,"percent_change":1227,"volume":1825,"transactions":9,"vwap":653},"2025-12-02",60.79,59.668,66600,{"date":1827,"open":1828,"high":1761,"low":1829,"close":1830,"change":677,"percent_change":191,"volume":1831,"transactions":9,"vwap":1830},"2025-12-01",60.47,60.279,60.6,145100,{"date":1833,"open":1834,"high":714,"low":1835,"close":714,"change":1836,"percent_change":480,"volume":1837,"transactions":9,"vwap":714},"2025-11-28",60.34,59.86,0.88,40600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1625,"percent_change":480,"volume":1844,"transactions":9,"vwap":1843},"2025-11-26",59.41,59.97,59.099998,59.62,64000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-25",58.0099983,59.19,57.905,58.75,0.53,0.91,102600,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1427,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-24",56.93,58.34,58.22,2.72,114900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":492,"percent_change":1392,"volume":1867,"transactions":9,"vwap":1866},"2025-11-21",56.35,57.55,56.060001,56.68,129200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1228,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",58.3,58.591,56.26,56.71,-0.87,60400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":357,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-19",57.77,58.31,56.82,57.21,0.47,98100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":677,"percent_change":745,"volume":1646,"transactions":9,"vwap":1889},"2025-11-18",57.25,57.38,56.188,56.94,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":658,"percent_change":429,"volume":1896,"transactions":9,"vwap":1895},"2025-11-17",57.92,58.114,56.2,56.84,128800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-14",57.3,58.708,56.78,57.97,-1.06,-1.8,153700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-13",60.25,60.419,58.837,59.029999,-1.54,-2.54,80300,{"date":1916,"open":1917,"high":854,"low":1918,"close":712,"change":66,"percent_change":1919,"volume":1920,"transactions":9,"vwap":712},"2025-11-12",59.69,59.44,1.51,112200,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":532,"percent_change":132,"volume":1554,"transactions":9,"vwap":1925},"2025-11-11",59.78,58.77,59.67,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-10",58.66,59.28,58.392,59.21,2.19,3.84,84500,{"date":1936,"open":1937,"high":1937,"low":26,"close":1938,"change":1882,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",57.09,57.02,0.83,68400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1553,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",57.49,57.6,56.39,56.55,-1.22,62000,{"date":1950,"open":1951,"high":1952,"low":1880,"close":1886,"change":66,"percent_change":1193,"volume":1953,"transactions":9,"vwap":1886},"2025-11-05",56.88,57.5,110100,{"date":1955,"open":1956,"high":1957,"low":1872,"close":1863,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1863},"2025-11-04",56.91,57.23,-1.6,-2.76,130900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":833,"volume":1968,"transactions":9,"vwap":1966},"2025-11-03",58.099998,58.46,57.714,57.95,0.075,79000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1090,"percent_change":1024,"volume":1975,"transactions":9,"vwap":1974},"2025-10-31",58.42,58.48,57.4,57.875,115800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-30",57.89,58.2,57.325,58.0050011,0.605,1.05,96300,{"date":1986,"open":1879,"high":1987,"low":1988,"close":1973,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1973},"2025-10-29",58.85,57.16,-0.1,-0.17,192000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1952,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1952},"2025-10-28",57.040001,57.8,56.99,-2.825,-4.68,202800,{"date":2001,"open":846,"high":2002,"low":1835,"close":2003,"change":1036,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-27",60.885,60.325,-1.67,314300,{"date":2007,"open":635,"high":2008,"low":1769,"close":683,"change":122,"percent_change":23,"volume":2009,"transactions":9,"vwap":683},"2025-10-24",61.89,168700,{"date":2011,"open":828,"high":2012,"low":828,"close":2013,"change":1235,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-23",61.52,61.099998,1.06,102000,{"date":2017,"open":2018,"high":1823,"low":1850,"close":2019,"change":1319,"percent_change":646,"volume":2020,"transactions":9,"vwap":2019},"2025-10-22",60.31,60.46,243800,{"date":2022,"open":786,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-21",62.757,60.54,60.77,-3.84,-5.94,195300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-20",63.51,64.639,63.22,64.61,2.49,4.01,279700,{"date":2039,"open":2040,"high":2040,"low":1747,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-17",62.94,62.12,-0.89,-1.41,241400,{"date":2046,"open":1774,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":1575,"transactions":9,"vwap":2047},"2025-10-16",63.0099983,62.09,1.21,1.96,{"date":2052,"open":1316,"high":2053,"low":2054,"close":1745,"change":1604,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1745},"2025-10-15",62.24,60.933,1.81,129000,{"date":2058,"open":2059,"high":2060,"low":644,"close":1295,"change":23,"percent_change":460,"volume":2061,"transactions":9,"vwap":1295},"2025-10-14",59.945,61.11,143100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-13",59.8,60.489,59.56,60.29,2.15,3.7,152500,{"date":2072,"open":1840,"high":2073,"low":2074,"close":2075,"change":1187,"percent_change":407,"volume":2076,"transactions":9,"vwap":2075},"2025-10-10",59.61,57.9,58.14,156800,{"date":2078,"open":837,"high":1295,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-09",58.535,59.23,-1.14,-1.89,172900,{"date":2085,"open":2086,"high":633,"low":1923,"close":2087,"change":1599,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-08",60.15,60.37,1.87,148300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":1201,"percent_change":1379,"volume":2095,"transactions":9,"vwap":2094},"2025-10-07",59.73,58.72,59.26,131700,{"date":2097,"open":2098,"high":1289,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-06",58.91,58.55,59.17,1.2,2.07,141300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1902,"change":2109,"percent_change":810,"volume":2110,"transactions":9,"vwap":1902},"2025-10-03",57.7,58.21,57.51,0.3,92100,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1989,"volume":2117,"transactions":9,"vwap":2115},"2025-10-02",58.39,56.89,57.67,-0.06,104500,{"date":2119,"open":1952,"high":2120,"low":2121,"close":2122,"change":142,"percent_change":2123,"volume":1243,"transactions":9,"vwap":2122},"2025-10-01",57.82,57.11,57.73,0.56,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":1219,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-30",56.34,57.41,1.09,226100,{"date":2131,"open":1937,"high":1937,"low":2132,"close":2133,"change":1852,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-29",56.66,56.79,1.63,94000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1290,"percent_change":1727,"volume":2142,"transactions":9,"vwap":2141},"2025-09-26",55.55,56.23,55.43,55.88,77900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1351,"volume":2150,"transactions":9,"vwap":2148},"2025-09-25",55.15,55.4,54.76,55.29,-0.21,88500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":543,"percent_change":2157,"volume":1612,"transactions":9,"vwap":2156},"2025-09-24",56.15,56.278,55.2,55.5,-0.88,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":627,"volume":2164,"transactions":9,"vwap":2162},"2025-09-23",56.83,55.77,55.99,-0.25,109300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":1983,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-22",55.9,56.24,55.44,1.9,135500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1748,"percent_change":1919,"volume":2178,"transactions":9,"vwap":2177},"2025-09-19",54.42,55.22,54.41,55.19,78900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1379,"percent_change":587,"volume":1359,"transactions":9,"vwap":2184},"2025-09-18",54.52,54.64,53.99,54.37,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":959,"volume":2192,"transactions":9,"vwap":2190},"2025-09-17",54.56,54.9,53.765,54.22,-0.74,105100,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1201,"percent_change":1645,"volume":2192,"transactions":9,"vwap":2197},"2025-09-16",55.21,54.54,54.96,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":137,"percent_change":1474,"volume":2204,"transactions":9,"vwap":2203},"2025-09-15",54.78,54.945,54.060001,54.87,89000,{"date":2206,"open":2174,"high":2174,"low":2207,"close":2208,"change":1120,"percent_change":22,"volume":2209,"transactions":9,"vwap":2208},"2025-09-12",53.918,54.21,155900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":848,"percent_change":908,"volume":2216,"transactions":9,"vwap":2215},"2025-09-11",53.73,54.136,53.41,54.07,156000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":265,"percent_change":588,"volume":2223,"transactions":9,"vwap":2222},"2025-09-10",53.81,54.099998,53.44,53.71,137300,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1201,"percent_change":191,"volume":2229,"transactions":9,"vwap":2228},"2025-09-09",53.93,53.099998,53.48,101900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2123,"percent_change":2014,"volume":2236,"transactions":9,"vwap":2235},"2025-09-08",53.53,53.576,52.9,53.39,132000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-05",53.36,52.3,52.83,0.45,0.86,81900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1645,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-04",52.26,52.46,51.77,52.38,0.31,82100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1748,"percent_change":1193,"volume":1975,"transactions":9,"vwap":2258},"2025-09-03",51.98,52.268,51.81,52.22,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1154,"percent_change":551,"volume":2265,"transactions":9,"vwap":2264},"2025-09-02",51,51.8,50.41,51.4,100900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2269},"2025-08-29",50.65,50.9,50.26,0.2,0.39,73200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2277},"2025-08-28",50.12,50.7,50.013,0.58,1.16,61200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2276,"change":1712,"percent_change":1599,"volume":2287,"transactions":9,"vwap":2276},"2025-08-27",49.85,50.16,49.49,85400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":191,"percent_change":266,"volume":2294,"transactions":9,"vwap":2293},"2025-08-26",49.54,49.829,49.3,49.57,32300,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1392,"percent_change":1989,"volume":2301,"transactions":9,"vwap":2300},"2025-08-25",49.5,49.69,49.099998,49.4,79300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":59,"percent_change":1099,"volume":1482,"transactions":9,"vwap":2307},"2025-08-22",48.55,49.7,48.38,49.45,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1014,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-21",48.4,48.672,48.142,48.26,-0.37,26700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":492,"percent_change":2116,"volume":2322,"transactions":9,"vwap":2321},"2025-08-20",48.43,48.81,48.11,48.44,63700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-19",48.85,49.073002,48.296,48.47,-0.59,-1.2,26400,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1640,"volume":2338,"transactions":9,"vwap":2336},"2025-08-18",49.39,48.75,49.060001,0.01,39200,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":202,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-15",49.33,48.77,49.049999,-0.85,42400,{"date":2347,"open":2300,"high":2348,"low":2349,"close":2348,"change":2116,"percent_change":245,"volume":2350,"transactions":9,"vwap":2348},"2025-08-14",49.47,49,32600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":587,"percent_change":824,"volume":2357,"transactions":9,"vwap":2356},"2025-08-13",49.62,49.772,49.080002,49.53,50400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":907,"percent_change":2243,"volume":2364,"transactions":9,"vwap":2363},"2025-08-12",48.88,49.37,48.66,49.25,57500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":408,"volume":1860,"transactions":9,"vwap":2370},"2025-08-11",49.16,49.23,48.512,48.83,-1.36,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":1782,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-08",49.87,50.19,49.451,1.39,60200,{"date":2380,"open":2381,"high":2382,"low":2360,"close":2297,"change":2383,"percent_change":1107,"volume":2384,"transactions":9,"vwap":2297},"2025-08-07",49.13,49.71,0.37,135800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2381,"change":2251,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2381},"2025-08-06",48.45,49.14,48.387,0.63,35500,{"date":2393,"open":2394,"high":2394,"low":2318,"close":2395,"change":2396,"percent_change":122,"volume":2350,"transactions":9,"vwap":2395},"2025-08-05",48.84,48.82,0.12,{"date":2398,"open":2399,"high":2394,"low":2400,"close":2401,"change":668,"percent_change":577,"volume":2402,"transactions":9,"vwap":2401},"2025-08-04",48.58,48.344,48.7,58400,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":522,"percent_change":1379,"volume":2408,"transactions":9,"vwap":2407},"2025-08-01",48,47.37,47.91,42700,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":667,"percent_change":102,"volume":2414,"transactions":9,"vwap":2413},"2025-07-31",48.61,47.606,47.84,72200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":818,"transactions":9,"vwap":2420},"2025-07-30",48.3,48.319,47.3,47.36,-1.16,-2.39,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":1120,"percent_change":881,"volume":2428,"transactions":9,"vwap":2427},"2025-07-29",48.73,48.2,48.52,349400,{"date":2430,"open":2319,"high":2319,"low":2431,"close":2306,"change":201,"percent_change":1072,"volume":2432,"transactions":9,"vwap":2306},"2025-07-28",48.060001,198700,{"date":2434,"open":2335,"high":2435,"low":2436,"close":2437,"change":2314,"percent_change":997,"volume":2438,"transactions":9,"vwap":2437},"2025-07-25",48.78,48.29,48.65,55300,{"date":2440,"open":2441,"high":2381,"low":2395,"close":2442,"change":1319,"percent_change":419,"volume":2443,"transactions":9,"vwap":2442},"2025-07-24",48.96,49.02,40200,{"date":2445,"open":2297,"high":2297,"low":2446,"close":2341,"change":2149,"percent_change":202,"volume":2447,"transactions":9,"vwap":2341},"2025-07-23",48.94,80900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2290,"change":532,"percent_change":1220,"volume":2453,"transactions":9,"vwap":2290},"2025-07-22",49.27,49.58,48.8,266300,{"date":2455,"open":2335,"high":2361,"low":2401,"close":2355,"change":2456,"percent_change":1932,"volume":1575,"transactions":9,"vwap":2355},"2025-07-21",1.054,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1351,"volume":2464,"transactions":9,"vwap":2462},"2025-07-18",48.32,50.38,47.94,48.026001,-0.184,163500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":907,"percent_change":1836,"volume":2470,"transactions":9,"vwap":2468},"2025-07-17",47.77,48.21,47.5,49000,{"date":2472,"open":2461,"high":2473,"low":2474,"close":2475,"change":833,"percent_change":357,"volume":2476,"transactions":9,"vwap":2475},"2025-07-16",48.12,47.41,47.79,33200,{"date":2478,"open":2313,"high":2313,"low":2479,"close":2480,"change":318,"percent_change":376,"volume":2481,"transactions":9,"vwap":2480},"2025-07-15",47.51,47.66,78100,{"date":2483,"open":2436,"high":2436,"low":2484,"close":2405,"change":2485,"percent_change":244,"volume":2486,"transactions":9,"vwap":2405},"2025-07-14",47.61,-0.04,89300,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2271,"percent_change":907,"volume":2492,"transactions":9,"vwap":2491},"2025-07-11",47.78,48.34,48.040001,46000,{"date":2494,"open":2413,"high":2461,"low":2495,"close":2413,"change":2496,"percent_change":532,"volume":2497,"transactions":9,"vwap":2413},"2025-07-10",47.385,0.22,22800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2272,"percent_change":1939,"volume":2503,"transactions":9,"vwap":2501},"2025-07-09",47.4,47.62,47.2,35800,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":202,"percent_change":2157,"volume":2509,"transactions":9,"vwap":2508},"2025-07-08",47.71,46.884,47.23,30100,{"date":2511,"open":2512,"high":2513,"low":2502,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-07",47.67,47.73,47.65,-0.29,-0.6,34900,{"date":2519,"open":2475,"high":2461,"low":2520,"close":2461,"change":1007,"percent_change":2521,"volume":2315,"transactions":9,"vwap":2461},"2025-07-03",47.56,0.08,{"date":2523,"open":2524,"high":2525,"low":2419,"close":2526,"change":848,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-02",47.6,47.948,47.9,0.76,84100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":147,"percent_change":1788,"volume":2535,"transactions":9,"vwap":2534},"2025-07-01",47.64,47.707,47.17,47.54,61300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":551,"percent_change":1428,"volume":2542,"transactions":9,"vwap":2541},"2025-06-30",46.71,47.19,46.548,47.16,62300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2517,"transactions":9,"vwap":2548},"2025-06-27",46.22,46.56,46,46.18,-0.67,-1.43,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1379,"percent_change":142,"volume":2557,"transactions":9,"vwap":2556},"2025-06-26",46.77,46.9,46.23,46.85,46800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":266,"percent_change":38,"volume":2564,"transactions":9,"vwap":2563},"2025-06-25",46.99,47.241,46.288,46.7,38700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1351,"percent_change":1697,"volume":2571,"transactions":9,"vwap":2570},"2025-06-24",46.32,46.67,45.854,46.36,59100,{"date":2573,"open":2574,"high":2554,"low":2575,"close":2576,"change":159,"percent_change":2577,"volume":2535,"transactions":9,"vwap":2576},"2025-06-23",46.4,46.17,46.74,1.61,{"date":2579,"open":2580,"high":2581,"low":2547,"close":2547,"change":2485,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2547},"2025-06-20",46.25,46.613,-0.09,26000,{"date":2585,"open":2586,"high":2554,"low":2587,"close":2587,"change":2588,"percent_change":1947,"volume":2589,"transactions":9,"vwap":2587},"2025-06-18",46.48,46.040001,-0.57,57900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2344,"volume":1482,"transactions":9,"vwap":2595},"2025-06-17",46.725,46.94,46.34,46.61,-0.4,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1023,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-16",47.27,47.306,46.68,47.0099983,-0.32,110800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2541,"change":2396,"percent_change":22,"volume":2610,"transactions":9,"vwap":2541},"2025-06-13",47.35,47.49,46.8,494000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1219,"percent_change":82,"volume":2617,"transactions":9,"vwap":2616},"2025-06-12",46.82,47.118,46.489,47.040001,789300,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":112,"percent_change":491,"volume":2623,"transactions":9,"vwap":2622},"2025-06-11",46.57,46.049999,46.42,497400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":266,"percent_change":159,"volume":2630,"transactions":9,"vwap":2629},"2025-06-10",46.445,46.45,46.029999,46.43,40000,{"date":2632,"open":2570,"high":2570,"low":2633,"close":2634,"change":1640,"percent_change":1007,"volume":2635,"transactions":9,"vwap":2634},"2025-06-09",45.55,46.09,61600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2521,"percent_change":191,"volume":1837,"transactions":9,"vwap":2641},"2025-06-06",46.47,46.52,45.82,46.07,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":202,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-05",46.64,45.62,45.99,-0.9,42000,{"date":2650,"open":2567,"high":2651,"low":2634,"close":2652,"change":2271,"percent_change":588,"volume":2653,"transactions":9,"vwap":2652},"2025-06-04",46.6,46.41,41400,{"date":2655,"open":2587,"high":2656,"low":2657,"close":2656,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2656},"2025-06-03",46.21,45.565,-0.11,-0.24,108900,{"date":2662,"open":2645,"high":2567,"low":2663,"close":2567,"change":2664,"percent_change":1128,"volume":2665,"transactions":9,"vwap":2567},"2025-06-02",45.41,1.25,59700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":716,"percent_change":627,"volume":2672,"transactions":9,"vwap":2671},"2025-05-30",45.0099983,45.080002,44.434,45.07,39000,{"date":2674,"open":2633,"high":2633,"low":2675,"close":2676,"change":2109,"percent_change":908,"volume":2677,"transactions":9,"vwap":2676},"2025-05-29",45,45.27,72500,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2659,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-28",45.37,44.73,44.97,-0.53,21300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1645,"percent_change":848,"volume":2691,"transactions":9,"vwap":2690},"2025-05-27",44.91,45.23,44.41,45.21,27000,{"date":2693,"open":2694,"high":2695,"low":2689,"close":2696,"change":1154,"percent_change":1488,"volume":2697,"transactions":9,"vwap":2696},"2025-05-23",44.86,45.28,45.049999,32900,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2485,"percent_change":2582,"volume":2703,"transactions":9,"vwap":2702},"2025-05-22",44.98,44.334,44.55,28800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-21",45.18,45.43,44.588,44.59,-0.73,-1.61,146800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":137,"percent_change":480,"volume":2719,"transactions":9,"vwap":2718},"2025-05-20",44.85,45.35,44.565,45.32,76200,{"date":2721,"open":2722,"high":2681,"low":2722,"close":2723,"change":127,"percent_change":66,"volume":2724,"transactions":9,"vwap":2723},"2025-05-19",43.88,44.66,573400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2728,"change":1091,"percent_change":418,"volume":2730,"transactions":9,"vwap":2728},"2025-05-16",43.77,44.26,43.51,216700,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2734},"2025-05-15",43.7,44.45,43.525,0.8,1.83,16200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2344,"percent_change":1144,"volume":2745,"transactions":9,"vwap":2744},"2025-05-14",43.73,43.838,43.31,43.65,103800,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2749,"change":1220,"percent_change":2751,"volume":2635,"transactions":9,"vwap":2749},"2025-05-13",43.69,44.5,43.68,2.16,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1007,"percent_change":1201,"volume":2758,"transactions":9,"vwap":2757},"2025-05-12",43.42,43.896,43.33,43.56,50000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":112,"percent_change":491,"volume":2765,"transactions":9,"vwap":2764},"2025-05-09",43.55,44.02,43.5,43.52,22400,{"date":2767,"open":2728,"high":2728,"low":2768,"close":2769,"change":2770,"percent_change":788,"volume":2771,"transactions":9,"vwap":2769},"2025-05-08",43.43,43.53,-0.45,36400,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":419,"percent_change":2043,"volume":2778,"transactions":9,"vwap":2777},"2025-05-07",44.24,44.37,43.71,43.98,38800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":132,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-06",44.22,44.65,43.83,44.61,1.78,68500,{"date":2788,"open":2748,"high":2777,"low":2789,"close":2783,"change":2790,"percent_change":481,"volume":2791,"transactions":9,"vwap":2783},"2025-05-05",43.37,0.92,35600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":66,"percent_change":481,"volume":2798,"transactions":9,"vwap":2797},"2025-05-02",42.5,42.96,41.685,42.91,175300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1228,"percent_change":512,"volume":2805,"transactions":9,"vwap":2804},"2025-05-01",42.42,42.54,41.785,42.0099983,26200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2809,"change":646,"percent_change":1363,"volume":2331,"transactions":9,"vwap":2809},"2025-04-30",42.46,42.51,41.7,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1090,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-29",42.63,43.099998,42.37,43.02,-0.3,25000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2822,"change":38,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-04-28",42.62,43.15,42.15,1.72,34300,{"date":2827,"open":2828,"high":2802,"low":2829,"close":2801,"change":2817,"percent_change":1553,"volume":2350,"transactions":9,"vwap":2801},"2025-04-25",41.99,41.36,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-04-24",41.441,42.77,42.72,1.333,3.22,14800,{"date":2839,"open":2840,"high":2840,"low":176,"close":2841,"change":2842,"percent_change":2710,"volume":2843,"transactions":9,"vwap":2841},"2025-04-23",42,41.387,-0.303,29200,{"date":180,"open":2840,"high":2845,"low":2846,"close":2847,"change":1319,"percent_change":2191,"volume":2848,"transactions":9,"vwap":2847},42.11,41.25,41.69,33800]