[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDMN":3,"homepage-market-summary":30,"stock-historical-GDMN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDMN","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 Gold Miners Strategy Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5537,0.45594,"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},82.34,83.39,84.07,81.25,82.2966,0.0434,0.05,47594.262584,147.27,67.12,66540.590751272,19,1203,{"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},42.721,57622,21032047.687818,62.34,"2025-04-22",[182,185,194,205,215,226,237,247,257,267,277,288,299,309,320,330,341,352,363,373,383,394,405,416,425,436,446,456,467,478,489,499,508,519,530,539,549,559,569,579,590,600,611,621,631,641,652,663,674,685,696,707,718,729,739,747,756,767,778,788,797,806,815,822,830,839,848,856,863,870,878,887,896,905,914,923,932,941,949,958,966,974,982,990,998,1005,1014,1023,1030,1039,1047,1054,1063,1071,1080,1089,1098,1105,1112,1121,1128,1136,1145,1153,1161,1170,1178,1185,1194,1203,1212,1221,1230,1239,1248,1257,1264,1273,1280,1287,1294,1303,1311,1320,1329,1337,1344,1352,1361,1370,1378,1386,1395,1402,1411,1419,1427,1435,1443,1451,1460,1466,1475,1482,1491,1500,1509,1517,1524,1532,1541,1550,1558,1567,1575,1583,1591,1599,1608,1617,1626,1635,1644,1650,1658,1664,1673,1681,1690,1698,1706,1713,1722,1730,1738,1746,1755,1763,1772,1780,1787,1794,1801,1809,1817,1824,1832,1838,1845,1851,1859,1866,1872,1881,1886,1893,1901,1909,1917,1924,1932,1939,1946,1954,1961,1967,1975,1983,1990,1999,2006,2012,2018,2025,2031,2038,2046,2052,2061,2067,2076,2083,2091,2099,2106,2115,2121,2129,2135,2144,2153,2158,2167,2175,2184,2193,2200,2208,2217,2226,2233,2241,2250,2257,2264,2273,2279,2287,2293,2301,2309,2317,2325,2334,2341,2350,2356,2363,2370,2378,2386,2393,2401,2410,2418,2426,2432,2441,2449,2458,2467,2476,2483,2490,2498,2504,2510,2519,2525,2534,2541,2548,2557,2565,2572,2580,2588,2595,2603,2612,2619,2628,2636,2644,2651,2658,2666,2675,2683,2691,2698,2705,2713,2721,2729,2734,2742,2749,2756,2763,2771,2779,2787,2795,2802,2808,2815,2822,2830,2837,2845,2853,2859,2863,2870,2877,2884,2892,2900,2907,2912,2918,2924,2931,2940,2948,2954,2960,2967,2973,2979,2986,2990,2997,3003,3011,3018,3026,3034,3040,3048,3056,3062,3069,3077,3084,3092,3101,3109,3114,3121,3127,3133,3139,3146],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},607,83.0691,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.16,81.8,-0.7134,-0.86,25169.656559,428,82.3979,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",84.84,85.33,82.74,83.01,-1.294,-1.53,23805.714229,635,83.2874,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",83.43,84.304,83.02,1.984,2.41,25783.730603,489,83.5153,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",83.46,84.15,82.19,82.32,-7.59,-8.44,40898.665456,982,83.0677,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",89.06,89.99,88.1985,89.91,0.72,0.81,23102.260409,338,89.4332,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",89.93,86.79,89.19,-1.29,-1.43,388067.604732,788,89.0371,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",92.67,89.72,90.48,-4.93,-5.17,34199.65071,783,90.6361,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",91.96,95.765,95.41,3.15,3.41,35721.776005,658,94.3064,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",93.85,91.53,92.26,-1.61,-1.72,27102.208205,559,92.0932,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",93.5,94.1796,92.24,93.87,0.44,0.47,13294.624595,332,93.2474,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",94,94.51,92.75,93.43,3.88,4.33,20915.336974,416,93.7523,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",93.98,87.69,89.55,-1.66,-1.82,35796.619885,814,90.5419,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",90.86,91.27,89.525,91.21,0.285,0.31,24710.231326,506,90.5609,{"date":321,"open":322,"high":323,"low":303,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",90.23,92.14,90.925,-3.545,-3.75,44726.381586,639,90.4462,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",96.07,96.965,94.1,94.47,1.29,1.38,27259.442459,529,95.2594,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",93.81,95.4399,93.16,93.18,-4.73,-4.83,52187.183712,676,94.8183,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",99,99.04,97.3858,97.91,1.87,1.95,21711.705281,378,98.3884,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",96.89,98.4899,96.04,-2.31,-2.35,23625.576747,517,97.4007,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",97.31,99.5,98.35,-2.71,-2.68,20071.681764,449,98.4135,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",100.08,101.8032,99.1,101.06,5.1727,5.39,64528.711649,1024,100.4003,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",94.75,97.19,94.595,95.8873,3.5473,3.84,74805.2924,651,95.7958,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",93.08,96.41,92.13,92.34,-5.94,-6.04,85140.435921,1340,94.1076,{"date":417,"open":418,"high":419,"low":408,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":350,"vwap":424},"2026-08-31",98.99,99.415,98.28,-1.15,-1.16,118989.016357,97.1338,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",106.81,107.13,98.3801,99.43,-7.21,-6.76,92918.561897,1304,100.8398,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":82,"volume":443,"transactions":444,"vwap":445},"2026-08-27",105.39,107.2199,104.51,106.64,1.41,33003.887542,613,105.7531,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",107.32,107.71,105.23,-4.45,-4.06,54957.841622,876,106.3435,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",106.01,109.97,105.06,109.68,1.55,1.43,75526.120226,1012,107.697,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",109.08,109.209,105.92,108.13,1.535,1.44,155744.322543,932,107.9421,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",104.91,106.97,104.83,106.595,5.055,4.98,126704.275927,1616,106.0189,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",97.56,102.1619,101.54,2.56,2.59,69803.366028,1518,100.9449,{"date":500,"open":501,"high":418,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",94.6,98.98,10.22,11.51,135852.419314,2073,97.3372,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",90.81,91.85,88.6965,88.76,-3.925,-4.23,61801.987985,964,89.7672,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",91.6,93.73,91,92.685,2.765,3.07,45620.368988,795,92.7297,{"date":531,"open":532,"high":523,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",89.17,89.92,1.56,1.77,24043.749684,508,90.3507,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",90.24,87.82,88.36,-3.4925,-3.8,34793.652316,622,88.5755,{"date":550,"open":407,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",93.29,91.3,91.8525,1.0425,1.15,27008.734774,605,92.3779,{"date":560,"open":561,"high":562,"low":563,"close":510,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",91.15,91.31,89.47,-0.49,-0.54,25306.276297,484,90.6473,{"date":570,"open":571,"high":572,"low":573,"close":552,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",89.54,91.65,87.472,1.72,1.92,90611.26471,720,90.6561,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",89.6,90.5,88.595,89.58,6.05,7.24,100365.928881,1179,89.7838,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":137,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",81.87,83.755,81.7,83.53,0.8,57360.845027,786,82.921,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",80.52,83.7499,80.5,82.87,7.57,10.05,83511.861988,794,82.4374,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",74.66,75.842,75.3,2.0875,2.85,16685.602822,349,75.1601,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",71.44,73.2125,70.9396,1.1925,1.66,9375.06853,274,72.0648,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",72.39,70.42,72.02,-2.925,-3.9,34558.581116,438,71.2225,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",72.63,75.0599,72.6,74.945,3.3139,4.63,15545.596223,372,73.7034,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",70.75,73.82,69.2801,71.6311,0.1743,0.24,18977.841096,324,71.1404,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",71.75,72.335,70.6,71.4568,-1.7832,-2.43,15854.64838,310,71.4206,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",73.52,73.815,72.0288,73.24,0.663,0.91,10944.244736,308,73.1878,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",72.45,73.9,72.36,72.577,-0.063,-0.09,13802.125696,258,72.7538,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",71.97,72.76,71.635,72.64,-2.58,-3.43,25663.703031,429,72.2191,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",74.88,76.72,74.75,75.22,3,4.15,35716.600369,533,75.9304,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",70.62,72.29,70,72.22,4.23,6.22,20424.641689,471,71.5124,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",68.31,68.84,67.99,-0.69,-1,19473.698115,403,68.3921,{"date":740,"open":26,"high":741,"low":26,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":339,"vwap":746},"2026-07-17",69.44,68.68,0.13,0.19,27218.398287,68.7053,{"date":748,"open":722,"high":722,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",68.1,68.55,-3.4513,-4.79,62990.355705,1339,68.7152,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",72,73.04,70.425,72.0013,-0.3998,-0.55,31103.92151,555,71.9067,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",73.78,74.62,72.1,72.4011,1.8951,2.69,39404.598306,497,73.6103,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",72.61,69.88,70.506,-3.454,-4.67,43564.82631,703,70.6642,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",73.73,74.39,72.5,73.96,-0.45,-0.6,28900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",73.53,74.72,73.32,74.41,2.72,3.79,45400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",71.95,72.66,69.39,71.69,-2.7,-3.63,51400,{"date":816,"open":817,"high":818,"low":819,"close":791,"change":820,"percent_change":452,"volume":821,"transactions":9,"vwap":791},"2026-07-07",76.89,77.57,73.7,-3.146,55700,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",78.58,76.25,77.536,0.956,1.25,39700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",75.92,77.22,75.34,76.58,3.96,5.45,32500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",72.83,75.75,72.515,72.62,0.21,0.29,58100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":794,"volume":855,"transactions":9,"vwap":853},"2026-06-30",72.38,72.74,71.2,72.41,-0.33,36200,{"date":857,"open":858,"high":858,"low":859,"close":851,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-06-29",73.34,71.54,-2.04,-2.73,34700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":803,"volume":869,"transactions":9,"vwap":867},"2026-06-26",73.97,76.17,74.78,1.98,37400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":462,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-25",73.059998,74.19,71.805,72.8,2.18,51100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",71,73.11,70.11,71.25,-5.13,-6.72,75700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",76.4,77.9,76.265,76.38,-4.31,-5.34,31900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",80.099998,81.099998,79.86,80.69,-1.81,-2.19,107400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",85.52,86.040001,81.71,82.5,-2.17,-2.56,35400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",89.029999,91.7,84.44,84.67,-3.77,-4.26,46500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",87.33,89.206,87,88.44,2.15,2.49,53700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",87.47,88.93,86.07,86.29,6.08,7.58,152800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":627,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",78.65,80.99,78.018997,80.21,2.11,31700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",72.78,79.2,72.281,78.55,5.938,8.18,53400,{"date":959,"open":613,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",76.93,72.28,72.612,-6.658,-8.4,66000,{"date":967,"open":219,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",83.07,76.66,79.27,-2.12,-2.6,63400,{"date":975,"open":976,"high":198,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",81.97,80.96,81.39,0.09,0.11,36900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",87.94,81.23,81.3,-9.83,-10.79,53100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":359,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-04",91.41,93.152,90.16,91.13,2.19,32300,{"date":999,"open":523,"high":523,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",89.11,89.18,-3.41,-3.68,34100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",92.8,93.373,91.14,92.59,1.23,1.35,34200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",90.29,92.15,89,91.36,-3.74,-3.93,48800,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":855,"transactions":9,"vwap":1027},"2026-05-29",92.54,96.82,95.099998,3.06,3.32,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",88.49,93.099998,87.565,92.040001,2.04,2.27,24400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",90.080002,91.5,90,-3.89,-4.14,35000,{"date":1048,"open":249,"high":1049,"low":249,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",94.17,93.89,3.31,3.65,57800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",91.79,91.895,89.32,90.58,-1.65,-1.79,26400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",89.84,93.25,92.23,-0.37,-0.4,25800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",89.77,92.995,88.66,92.6,3.665,4.12,39200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-19",90.64,91.089996,88.82,88.935,-4.485,-4.8,55200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",94.83,96.4,92.69,93.42,0.26,0.28,37600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":345,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":345},"2026-05-15",95.91,92.33,-8.68,-8.52,74500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":812,"percent_change":702,"volume":1111,"transactions":9,"vwap":1110},"2026-05-14",104.11,104.13,101.68,101.84,44100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",104.29,105.345,103.5,104.54,-1.31,-1.24,23600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":763,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",104.07,105.85,101.46,-0.59,21100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",104.5,108,106.44,2.7,2.6,53200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",103.26,104.525,102.15,103.74,2.95,2.93,19500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-07",104.98,105.8,100.72,100.79,-0.21,47000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":805,"transactions":9,"vwap":1158},"2026-05-06",99.59,101.97,98.32,101,8.645,9.36,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",93.97,94.68,92.3,92.355,0.955,1.04,27000,{"date":1171,"open":292,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",94.059998,91.099998,91.4,-3.28,-3.46,57900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1164,"change":1183,"percent_change":1119,"volume":1184,"transactions":9,"vwap":1164},"2026-05-01",95.295,97.089996,94.065002,-1.19,34900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",96.58,97,95.080002,95.87,3.05,3.29,29100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",93.35,93.781,92,92.82,-2.98,-3.11,67700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",96.77,97.51,94.298,95.8,-5.51,-5.44,66500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",102.56,103,100.89,101.31,-2.32,-2.24,36800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",102.61,104.4,102.084999,103.63,2.29,2.26,30300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-23",103.55,103.565,98.856,101.34,-2.93,-2.81,41300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",104.65,105.72,103.862,104.27,2.39,2.35,33100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",108.93,109,101.81,101.88,-8.56,-7.75,60600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":305,"volume":1263,"transactions":9,"vwap":1261},"2026-04-20",111.43,109.412,110.44,-2.05,19000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",111.41,114.94,111.39,112.49,3.86,3.55,67500,{"date":1274,"open":459,"high":1275,"low":1276,"close":1277,"change":854,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-16",110.5,108.19,108.63,-0.3,43500,{"date":1281,"open":1266,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1229,"transactions":9,"vwap":1284},"2026-04-15",112.11,108.7,108.96,-3.33,-2.97,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":804,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-14",110.059998,112.5,112.29,3.49,56700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",107.65,109.11,106.5,108.5,-1.38,-1.26,80400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1046,"transactions":9,"vwap":1308},"2026-04-10",109.9,110.82,109.07,109.88,0.89,0.82,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",109.19,110,107.5,108.99,1.18,1.09,40300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",107.010002,112,106.11,107.81,3.83,3.68,67100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":337,"volume":1336,"transactions":9,"vwap":1334},"2026-04-07",102,104.019997,99.94,103.98,1.42,45700,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1214,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1214},"2026-04-06",103.6,102.25,-0.44,-0.43,115300,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1215,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1215},"2026-04-02",98.68,104.685,96.86,-3.62,-3.4,88800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",105.51,108.767,104.2,106.62,5.44,5.38,128400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",95.805,101.4,94.0059967,101.18,8.675,9.38,89700,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-30",95.67,91.411,92.505,0.135,0.15,71700,{"date":1379,"open":1380,"high":290,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-27",88.46,87.95,92.37,5.31,6.1,58300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-26",89.42,92.010002,86.855,87.059998,-5.87,-6.32,55600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":390,"volume":1401,"transactions":9,"vwap":1399},"2026-03-25",95.050003,92.419,92.93,4.75,181500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",86,89.125,85.5,88.18,-0.34,-0.38,69800,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-23",85.79,91.2,88.52,2.12,2.45,97300,{"date":1420,"open":1399,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",93.089996,85,86.4,-5.93,-6.42,134000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1101,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1101},"2026-03-19",89.28,92.84,87.15,-9.82,-9.61,148300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1140,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1140},"2026-03-18",104.97,105.019997,101.85,-8.81,-7.94,110000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1046,"transactions":9,"vwap":1448},"2026-03-17",112.44,113.948,110.45,110.96,-0.83,-0.74,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",110.56,113.675,109.322,111.79,1.22,1.1,67200,{"date":1461,"open":1462,"high":1462,"low":1275,"close":1463,"change":1464,"percent_change":432,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",117.97,110.57,-8.02,114600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",121.78,122.27,118.5,118.59,-4.05,-3.3,25500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":972,"percent_change":1481,"volume":1046,"transactions":9,"vwap":1480},"2026-03-11",123.27,123.53,120,122.64,-2.08,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-10",126.67,127.96,124.42,125.24,2.83,2.31,58800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-09",117.87,122.77,114.98,122.41,-0.25,-0.2,60400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-06",119.37,123.872,117.73,122.66,1.69,1.4,48400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-05",125.59,118.37,120.97,-5.88,-4.64,93200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":59,"volume":1523,"transactions":9,"vwap":1521},"2026-03-04",129.92,125.57,126.85,1.49,51700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",129.11,120.080002,125.36,-15.94,-11.28,132400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",142.39999,142.99001,135.675,141.3,1.31,0.94,119000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",138.28,140.45,136.99001,139.99001,3.17,2.32,61400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-02-26",132.78,136.82001,130.49001,3.38,2.53,28300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-25",134.36,136.14999,132.75,133.44,1.39,1.05,46200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":734,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-24",127.83,133.28999,126.97,132.050003,-0.52,46100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",128.71001,133.24001,132.74001,6.73,5.34,104300,{"date":1584,"open":1585,"high":1586,"low":1513,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",122.43,126.095001,126.010002,3.98,3.26,64200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":442,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",120.13,122.54,118.681,122.029999,1.17,36700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-18",119.64,122.9,119.305,120.62,4.61,3.97,53500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-17",116.85,117.16,112.51,116.010002,-6.98,-5.68,61900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-13",119.69,123.666,117.843,122.99,7.35,6.36,57600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-12",124.16,125.9,115.29,115.64,-10.94,-8.64,62100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-11",125.89,126.62,121.975,126.58,3.85,3.14,64800,{"date":1645,"open":1646,"high":1602,"low":1647,"close":1648,"change":846,"percent_change":659,"volume":1649,"transactions":9,"vwap":1648},"2026-02-10",122.68,120.23,122.73,48700,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-09",117.3,123.174,122.44,7.73,6.74,79100,{"date":1659,"open":1660,"high":1630,"low":1660,"close":1661,"change":1662,"percent_change":939,"volume":1663,"transactions":9,"vwap":1661},"2026-02-06",111.13,114.71,8.08,49900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-05",109.26,112.099998,106.145,106.63,-9.03,-7.81,74600,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-04",120.39,110.605,115.66,0.18,0.16,75400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-03",115.96,119.8,112.355,115.48,10.82,10.34,105600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":452,"volume":1697,"transactions":9,"vwap":1695},"2026-02-02",105.84,111.119,101.75,104.66,-4.43,183300,{"date":1699,"open":1601,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-30",123.024002,104.35,109.089996,-28.65,-20.8,266300,{"date":1707,"open":25,"high":25,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-29",128.016998,137.74001,-3.96,-2.79,206300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-28",136.020004,142.157,135.32001,141.7,8.32,6.24,107700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1547,"volume":1729,"transactions":9,"vwap":1727},"2026-01-27",129.52,133.41,125.29,133.38,4.1,95000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":211,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-26",133.14,134.50999,128.59,129.28,1.9,112800,{"date":1739,"open":1740,"high":1571,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-23",124.63,123.37,126.87,4.03,3.28,98100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-22",117.66,123.58,117.48,122.84,4.58,3.87,43400,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-21",122.96,115.76,118.26,0.62,0.53,102300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-20",116.82,118.2,115.5,117.64,8.742,8.03,86100,{"date":1773,"open":1774,"high":1305,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-16",108.58,106.199,108.898,-1.042,-0.95,37000,{"date":1781,"open":1251,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1342,"volume":1786,"transactions":9,"vwap":1784},"2026-01-15",110.55,108.98,109.94,-0.48,39000,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1457,"volume":1793,"transactions":9,"vwap":1791},"2026-01-14",112.15,108.00099945,110.42,1.33,45800,{"date":1795,"open":1314,"high":1796,"low":1797,"close":1702,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1702},"2026-01-13",111.099998,108.43,0.52,0.48,56100,{"date":1802,"open":1803,"high":1305,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-12",107.24,106.855,108.57,5.36,5.19,83600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1522,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-09",102.75,103.97,101.58,103.21,1.46,30700,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":52,"volume":1823,"transactions":9,"vwap":1820},"2026-01-08",99.19,101.72,98.45,0.5,40900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1119,"volume":1831,"transactions":9,"vwap":1829},"2026-01-07",99.65,101.45,97.39,101.22,-1.27,38200,{"date":1833,"open":1333,"high":1811,"low":1834,"close":1835,"change":1836,"percent_change":1752,"volume":1837,"transactions":9,"vwap":1835},"2026-01-06",99.75,102.49,4.49,47300,{"date":1839,"open":1187,"high":1840,"low":1187,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-05",100.58,98,4.71,5.05,51500,{"date":1846,"open":1847,"high":1847,"low":1848,"close":551,"change":1849,"percent_change":846,"volume":1850,"transactions":9,"vwap":551},"2026-01-02",95.26,90.567,0.27,48200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1004,"transactions":9,"vwap":1856},"2025-12-31",93.78,95.48,92.81,93.019997,-1.37,-1.45,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1597,"percent_change":1865,"volume":1256,"transactions":9,"vwap":1864},"2025-12-30",96.55,96.67,94.37,94.39,1.26,{"date":1867,"open":1348,"high":1348,"low":1198,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-29",93.22,-10.25,-9.91,126300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-26",103.12,104.23,101.415,103.47,2.52,2.5,59200,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":763,"percent_change":565,"volume":895,"transactions":9,"vwap":1885},"2025-12-24",101.67,99.137,100.95,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":102,"percent_change":102,"volume":1892,"transactions":9,"vwap":1891},"2025-12-23",101.51,101.799,99.019997,101.5,66600,{"date":1894,"open":1895,"high":1896,"low":354,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-22",100,101.25,100.49,4.815,5.03,65200,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-19",94.029999,96.78,95.675,1.63,1.73,28000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":23,"volume":1916,"transactions":9,"vwap":1914},"2025-12-18",93.41,95.78,93.15,94.044998,0.045,31500,{"date":1918,"open":1864,"high":1919,"low":1920,"close":290,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":290},"2025-12-17",94.72,92.4,1.81,1.96,38400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1151,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-16",92.79,94.11,91.229,92.19,-0.23,19900,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1920,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1920},"2025-12-15",94.46,91.61,-0.79,-0.85,41500,{"date":1940,"open":1941,"high":1942,"low":523,"close":1943,"change":1944,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",96,96.506,93.19,0.03,53900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":345,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":345},"2025-12-11",89.76,94.19,89.010002,3.58,4,54100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":584,"change":1906,"percent_change":1959,"volume":1960,"transactions":9,"vwap":584},"2025-12-10",87.9,90.19,86.72,1.85,29900,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1381,"change":1965,"percent_change":1488,"volume":1966,"transactions":9,"vwap":1381},"2025-12-09",85.13,88.083,2.42,52900,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-08",87.59,85.080002,85.53,-1.51,-1.73,82900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":814,"transactions":9,"vwap":1980},"2025-12-05",88.67,90.51,86.926,87.040001,-0.11,-0.13,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1431,"change":1988,"percent_change":1679,"volume":1989,"transactions":9,"vwap":1431},"2025-12-04",85.95,87.56,85.66,0.14,50700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-03",87.91,89.080002,86.51,87.010002,-0.5,-0.57,45100,{"date":2000,"open":1000,"high":1000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-02",84.785,87.51,-2.13,-2.38,61100,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":284,"percent_change":1761,"volume":2011,"transactions":9,"vwap":2010},"2025-12-01",90.76,88.64,89.64,70600,{"date":2013,"open":2014,"high":532,"low":2015,"close":532,"change":2016,"percent_change":1548,"volume":2017,"transactions":9,"vwap":532},"2025-11-28",88.35,87.42,2.02,31200,{"date":2019,"open":2020,"high":2021,"low":2020,"close":1431,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1431},"2025-11-26",84.24,87.44,4.02,4.84,68700,{"date":2026,"open":605,"high":2027,"low":2028,"close":2029,"change":52,"percent_change":2030,"volume":2017,"transactions":9,"vwap":2029},"2025-11-25",83.956,82,83.13,0.59,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":1923,"transactions":9,"vwap":2035},"2025-11-24",78.43,82.95,82.64,4.46,5.7,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1799,"volume":2045,"transactions":9,"vwap":2043},"2025-11-21",77.81,79.099998,76.67,78.18,0.37,33400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2040,"change":2051,"percent_change":637,"volume":1800,"transactions":9,"vwap":2040},"2025-11-20",81.59,82.145,77.12,-3.16,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-19",82.105,83.358,79.835,80.97,0.86,1.07,39900,{"date":2062,"open":2063,"high":977,"low":2064,"close":2065,"change":1792,"percent_change":1506,"volume":2066,"transactions":9,"vwap":2065},"2025-11-18",80.51,78.41,80.11,33500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-17",79.92,81.235,77.76,78.78,-2.01,-2.49,60900,{"date":2077,"open":2078,"high":188,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":821,"transactions":9,"vwap":2080},"2025-11-14",77.86,77.4,80.79,-1.86,-2.25,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-13",86.53,82.158,82.65,-2.63,-3.08,135300,{"date":2092,"open":2028,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-12",86.333,81.89,85.28,3.43,4.19,90500,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":337,"volume":2105,"transactions":9,"vwap":2103},"2025-11-11",81.92,79.808,81.85,1.115,84200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-10",79.87,80.937,78.777,80.735,5.285,7,49500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":1907,"percent_change":1246,"volume":2120,"transactions":9,"vwap":2118},"2025-11-07",74.95,75.45,73.594,29700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1982,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-06",74.82,75.5,73.42,73.72,-0.18,25700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1271,"percent_change":1843,"volume":2134,"transactions":9,"vwap":2132},"2025-11-05",72.775,73.85,72.519,48100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-04",71.98,72.275,70.25,70.3,-4.3,-5.76,83400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-03",74.61,75.99,73.759,74.6,-0.03,-0.04,38500,{"date":2154,"open":2155,"high":2155,"low":769,"close":2156,"change":2157,"percent_change":305,"volume":1800,"transactions":9,"vwap":2156},"2025-10-31",76.21,74.63,-1.385,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-30",73.79,76.104,73.080002,76.014999,3.315,4.56,70800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1151,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-29",75.81,76.42,72.271,72.7,-0.29,312500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-28",70.21,73.348,70.029999,72.91,-1.9,-2.54,134400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",76.5,77.311,72.81,74.81,-4.9,-6.15,346000,{"date":2194,"open":2195,"high":2196,"low":952,"close":2197,"change":305,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-24",79.45,81.486,79.71,-2.23,96600,{"date":2201,"open":2202,"high":2087,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-23",82.15,81.080002,81.53,2.03,2.55,95900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-22",76.029999,80.22,75.88,79.5,0.08,0.1,190900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",83.99,84.0049973,78.6,79.42,-13.27,-14.32,371700,{"date":2227,"open":2228,"high":1093,"low":2229,"close":1093,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1093},"2025-10-20",91.42,89.342,5.02,5.73,131700,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-17",93.3,85.22,87.67,-7.33,-7.72,214200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-16",91.68,95.25,91.019997,95,4.8,5.32,195100,{"date":2251,"open":928,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":724,"volume":2256,"transactions":9,"vwap":2254},"2025-10-15",90.69,87.89,90.2,3.66,104100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":147,"percent_change":283,"volume":2263,"transactions":9,"vwap":2262},"2025-10-14",85.21,87.306,84.48,86.54,118900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-13",84.76,86.5,84.71,86.16,4.91,6.04,114800,{"date":2274,"open":2275,"high":976,"low":2276,"close":20,"change":2277,"percent_change":1011,"volume":2278,"transactions":9,"vwap":20},"2025-10-10",80.91,80,0.99,80600,{"date":2280,"open":1406,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-09",85.6,79.060997,80.26,-5.04,-5.91,184700,{"date":2288,"open":2095,"high":1406,"low":2289,"close":2290,"change":2291,"percent_change":1555,"volume":2292,"transactions":9,"vwap":2290},"2025-10-08",83.932,85.3,2.79,162000,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-07",84.22,81.9,82.51,-0.81,-0.97,106200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1028,"volume":2308,"transactions":9,"vwap":2306},"2025-10-06",82.58,84.14,82.4,83.32,2.47,127800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":555,"volume":2316,"transactions":9,"vwap":2314},"2025-10-03",80.65,81.5,80.19,80.85,0.92,78000,{"date":2318,"open":2312,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-02",81.81,76.76,79.93,-0.425,-0.53,114300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-01",80.45,81.309,79.72,80.355,0.885,1.11,99500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":45,"volume":1657,"transactions":9,"vwap":2339},"2025-09-30",77.92,79.997,77.11,79.47,0.79,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-29",79.6,79.716,78.138,78.68,1.59,2.06,86800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1416,"percent_change":1488,"volume":2355,"transactions":9,"vwap":2353},"2025-09-26",75.78,77.089996,75.228,290600,{"date":2357,"open":2358,"high":2359,"low":799,"close":2360,"change":2361,"percent_change":463,"volume":2362,"transactions":9,"vwap":2360},"2025-09-25",74.49,75.258,74.97,1.06,54500,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":812,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-24",76.94,73.71,73.91,-3.52,70100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":284,"volume":2377,"transactions":9,"vwap":2375},"2025-09-23",77.65,78.028999,76.244,76.61,0.36,117200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":825,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":825},"2025-09-22",75.65,76.35,74.425,3.12,4.27,127000,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2037,"volume":2392,"transactions":9,"vwap":2390},"2025-09-19",69.5,73.41,73.13,3.945,101300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1341,"volume":2400,"transactions":9,"vwap":2398},"2025-09-18",68.81,69.4,67.5,69.185,-0.305,60500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-17",69.63,71.378,68.39,69.49,-1.04,-1.47,36500,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-16",72.14,69.96,70.53,-1.06,-1.48,62500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1657,"transactions":9,"vwap":2423},"2025-09-15",70.14,71.9,69.929,71.59,1.235,1.76,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1944,"volume":1238,"transactions":9,"vwap":2430},"2025-09-12",70.98,69.75,70.355,0.02,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-11",69.7,70.4,68.62,70.335,0.535,0.77,62400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2444},"2025-09-10",68.97,69.8,68.79,1.75,2.57,238400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-09",69.46,69.584,67.54,68.050003,-0.315,-0.46,139400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-08",68.58,68.605,67.6,68.365,1.395,2.08,110700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-05",66.63,67.41,65.63,66.97,2.16,3.33,63600,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1663,"transactions":9,"vwap":2480},"2025-09-04",65.36,63.91,64.81,-0.88,-1.34,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":681,"percent_change":1507,"volume":2489,"transactions":9,"vwap":2488},"2025-09-03",65.9,66.29,65,65.69,105000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1842,"volume":2497,"transactions":9,"vwap":2495},"2025-09-02",64.6,64.85,62.18,64.78,2.914,63700,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2255,"volume":814,"transactions":9,"vwap":2502},"2025-08-29",59.27,61.95,61.866,2.186,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1988,"percent_change":659,"volume":989,"transactions":9,"vwap":2509},"2025-08-28",59.72,60,59.124,59.68,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-27",59.060001,59.69,58.09,59.54,0.45,0.76,30200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":555,"percent_change":868,"volume":1229,"transactions":9,"vwap":2524},"2025-08-26",58.27,59.41,58.25,59.09,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-25",58.02,58.33,57.67,57.94,0.04,0.07,18500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":337,"percent_change":2540,"volume":913,"transactions":9,"vwap":2539},"2025-08-22",56.07,58.19,55.63,57.9,2.44,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":132,"percent_change":1507,"volume":2547,"transactions":9,"vwap":2546},"2025-08-21",55.81,56.99,55.61,56.52,27500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-20",55.0099983,55.86,54.87,55.74,1.897,3.52,29300,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-19",55.58,53.71,53.843,-1.833,-3.29,32700,{"date":2566,"open":37,"high":37,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-18",55.2,55.676,-0.08,-0.14,16700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":137,"volume":2579,"transactions":9,"vwap":2577},"2025-08-15",55.48,56.029999,55.040001,55.756,0.367,13800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":1144,"transactions":9,"vwap":2585},"2025-08-14",55.83,56.11,55.15,55.389,-0.585,-1.05,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1409,"volume":2594,"transactions":9,"vwap":2592},"2025-08-13",56.7,55.798,55.974,-0.213,17400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":1565,"volume":2602,"transactions":9,"vwap":2600},"2025-08-12",55.755,56.21,55.028,56.187,0.583,24300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-11",55.91,56.040001,54.584,55.604,-1.516,-2.65,33300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2215,"percent_change":1678,"volume":2618,"transactions":9,"vwap":2617},"2025-08-08",57.66,58.65,56.427,57.12,22900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-07",56.79,57.07,56.12,57.02,1.27,2.28,29000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":358,"volume":2635,"transactions":9,"vwap":2633},"2025-08-06",54.93,56.09,54.808,55.75,1.026,23800,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-08-05",53,54.85,54.724,1.394,2.61,21000,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-04",51.63,53.33,2.671,5.27,28500,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2618,"transactions":9,"vwap":2655},"2025-08-01",51.66,49.85,50.659,1.911,3.92,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1944,"volume":2665,"transactions":9,"vwap":2663},"2025-07-31",49.2,49.421,48.67,48.748,0.013,16800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-30",50.15,50.31,48.569,48.735,-2.095,-4.12,24500,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-29",50.16,50.875,50.83,0.682,1.36,21300,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-28",51.099998,49.46,50.148,-1.522,-2.95,8600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2694,"change":2696,"percent_change":1498,"volume":2697,"transactions":9,"vwap":2694},"2025-07-25",51.29,51.67,50.844,-0.104,4400,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":272,"volume":2704,"transactions":9,"vwap":2702},"2025-07-24",51.19,52.09,51.774,-0.847,7000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1481,"volume":2712,"transactions":9,"vwap":2710},"2025-07-23",53.39,53.43,52.33,52.621,-1.116,9400,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-22",52.65,53.968,53.737,1.762,3.39,17600,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-21",50.84,52.48,51.975,2.495,5.04,26100,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2732,"change":2531,"percent_change":2214,"volume":2733,"transactions":9,"vwap":2732},"2025-07-18",50.57,49.48,9500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1997,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-17",48.94,49.75,48.58,49.44,-1.14,12100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2744,"change":2747,"percent_change":112,"volume":2748,"transactions":9,"vwap":2744},"2025-07-16",50.0099983,50.91,49,-0.005,10400,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2690,"transactions":9,"vwap":2753},"2025-07-15",51.17,49.154,50.014999,-1.095,-2.14,{"date":2757,"open":2758,"high":2759,"low":2745,"close":2760,"change":2761,"percent_change":1498,"volume":2762,"transactions":9,"vwap":2760},"2025-07-14",51.23,51.434,51.11,-0.1,7200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1792,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-11",50.81,51.47,50.597,51.21,2.67,12000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2733,"transactions":9,"vwap":2776},"2025-07-10",49.87,50,49.19,49.88,0.41,0.83,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1597,"volume":2786,"transactions":9,"vwap":2784},"2025-07-09",48.029999,50.07,48.0099983,49.47,0.57,4900,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-08",51.56,48.64,48.9,-3.56,-6.79,12800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2798,"change":2800,"percent_change":1736,"volume":2801,"transactions":9,"vwap":2798},"2025-07-07",50.58,52.46,50.09,0.98,14800,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2805,"change":316,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-03",50.53,51.48,0.61,3800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2751,"change":2439,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2751},"2025-07-02",51.084999,51.57,50.293,1.53,13300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2819,"change":2150,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-07-01",51.38,51.55,50.4,-0.06,14000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2255,"volume":2829,"transactions":9,"vwap":2827},"2025-06-30",48.99,50.45,48.62,50.43,1.78,20800,{"date":2831,"open":2832,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":515,"volume":2836,"transactions":9,"vwap":2834},"2025-06-27",48.89,48.225,48.65,-2.15,40000,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1095,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-26",50.49,50.99,50.21,50.8,0.51,29600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1376,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-25",50.39,50.85,50.13,50.54,0.3,9300,{"date":2854,"open":2855,"high":2856,"low":2824,"close":2847,"change":2857,"percent_change":2858,"volume":2564,"transactions":9,"vwap":2847},"2025-06-24",50.41,50.73,-2.02,-3.85,{"date":2860,"open":2646,"high":2861,"low":2646,"close":2862,"change":681,"percent_change":535,"volume":1229,"transactions":9,"vwap":2862},"2025-06-23",53.049999,52.41,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2867,"change":2868,"percent_change":2482,"volume":2869,"transactions":9,"vwap":2867},"2025-06-20",51.585,52.15,51.5,-0.7,11100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1497,"percent_change":1785,"volume":2876,"transactions":9,"vwap":2875},"2025-06-18",52.5,53.029999,51.87,52.2,6300,{"date":2878,"open":2879,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1126,"volume":2883,"transactions":9,"vwap":2881},"2025-06-17",53.21,52.244,52.45,-0.31,16000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-16",53.73,53.83,52.76,-1.83,-3.35,19600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1028,"volume":2899,"transactions":9,"vwap":2897},"2025-06-13",54.46,54.67,53.8,54.59,1.62,77700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2903,"change":2473,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-12",52.34,52.97,52.23,4.25,30600,{"date":2908,"open":2827,"high":2909,"low":2910,"close":2765,"change":2806,"percent_change":1457,"volume":2911,"transactions":9,"vwap":2765},"2025-06-11",50.87,50.172,4500,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":734,"volume":2704,"transactions":9,"vwap":2916},"2025-06-10",50.95,50.0029984,50.2,-0.35,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":107,"percent_change":2923,"volume":2770,"transactions":9,"vwap":2922},"2025-06-09",49.79,50.935,50.55,0.12,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2839,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2839},"2025-06-06",51.85,50.276,-1.428,-2.75,12700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-05",53.0099983,53.64,51.635,51.918,-0.142,-0.27,10900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2761,"volume":2947,"transactions":9,"vwap":2945},"2025-06-04",52.11,52.535,51.833,52.060001,-0.05,10100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2942,"change":2173,"percent_change":763,"volume":2953,"transactions":9,"vwap":2942},"2025-06-03",51.8,52.12,51.2,13900,{"date":2955,"open":2839,"high":2956,"low":2957,"close":2958,"change":1051,"percent_change":1656,"volume":2959,"transactions":9,"vwap":2958},"2025-06-02",52.72,49.98,52.4,36400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2963,"change":316,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-30",48.68,49.09,47.995,0.64,8800,{"date":2968,"open":2963,"high":2969,"low":2834,"close":2970,"change":2971,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-05-29",49.356,48.78,0,22300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2970,"change":52,"percent_change":102,"volume":2978,"transactions":9,"vwap":2970},"2025-05-28",48.7,48.91,48.29,4800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2977,"change":2984,"percent_change":2985,"volume":2518,"transactions":9,"vwap":2977},"2025-05-27",48,48.8,47.8,-1.69,-3.38,{"date":2987,"open":2988,"high":2774,"low":2989,"close":2957,"change":2205,"percent_change":724,"volume":1247,"transactions":9,"vwap":2957},"2025-05-23",49.3,49.016998,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1408,"percent_change":2868,"volume":2996,"transactions":9,"vwap":2995},"2025-05-22",47.72,48.48,47.16,47.95,17500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2977,"change":2340,"percent_change":627,"volume":3002,"transactions":9,"vwap":2977},"2025-05-21",47.81,48.505,47.5,25900,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3001,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3001},"2025-05-20",45.84,47.53,45.28,2.22,4.9,18700,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3007,"change":1335,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3007},"2025-05-19",45.02,45.529,44.61,3.24,21400,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":795,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3023},"2025-05-16",43.19,44.07,43.09,43.86,-1.35,20300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":2891,"transactions":9,"vwap":3031},"2025-05-15",43.46,44.51,43.341,44.46,1.61,3.76,{"date":3035,"open":3036,"high":3036,"low":176,"close":3037,"change":1219,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-05-14",43.42,42.85,-4.97,80800,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2843,"volume":3047,"transactions":9,"vwap":3045},"2025-05-13",44.98,45.118,44.292,45.09,0.23,27100,{"date":3049,"open":3050,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-05-12",46.5,44.471,44.86,-4.66,-9.41,46800,{"date":3057,"open":3058,"high":2774,"low":2834,"close":3059,"change":3060,"percent_change":1271,"volume":3061,"transactions":9,"vwap":3059},"2025-05-09",48.93,49.52,1.7,12400,{"date":3063,"open":3064,"high":3064,"low":2983,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-05-08",49.95,47.82,-2.26,-4.51,27900,{"date":3070,"open":3071,"high":2839,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-07",49.92,49.51,50.080002,-1.269,-2.47,13500,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3080,"change":3082,"percent_change":1624,"volume":3083,"transactions":9,"vwap":3080},"2025-05-06",49.82,51.349,49.56,3.069,21700,{"date":3085,"open":3086,"high":3087,"low":2994,"close":3088,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3088},"2025-05-05",47.89,48.45,48.28,2.988,6.6,15700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-02",46.029999,46.35,44.8,45.292,-0.068,-0.15,26600,{"date":3102,"open":3103,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-01",45.81,44.75,45.36,-2.82,-5.85,59400,{"date":3110,"open":3111,"high":3112,"low":3111,"close":3112,"change":2843,"percent_change":2059,"volume":3113,"transactions":9,"vwap":3112},"2025-04-30",47.34,48.18,8300,{"date":3115,"open":3116,"high":3116,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":1263,"transactions":9,"vwap":3118},"2025-04-29",48.35,47.35,47.67,-1.5,-3.05,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3124,"change":2800,"percent_change":2205,"volume":3126,"transactions":9,"vwap":3124},"2025-04-28",47.65,49.17,47.311,15900,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3130,"change":1449,"percent_change":2984,"volume":3132,"transactions":9,"vwap":3130},"2025-04-25",47.19,48.19,46.76,29800,{"date":3134,"open":2970,"high":3135,"low":2981,"close":3136,"change":3137,"percent_change":2474,"volume":3138,"transactions":9,"vwap":3136},"2025-04-24",49.43,49.02,1.58,27700,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":1175,"percent_change":3145,"volume":1104,"transactions":9,"vwap":3144},"2025-04-23",47.080002,48.16,46.38,47.44,-6.47,{"date":180,"open":3147,"high":3147,"low":3148,"close":3149,"change":3150,"percent_change":3151,"volume":3152,"transactions":9,"vwap":3149},53.060001,50.24,50.72,-2.34,-4.41,54200]