[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOAU":3,"homepage-market-summary":30,"stock-historical-GOAU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOAU","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},"US Global GO Gold and Precious Metal Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9313,0.40017,"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},42.97,43.1,43.35,42.6501,42.6429,0.3271,0.77,8320.395977,57.09,34.3428,37712.502547588,37.9,2328,{"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},25.35,40344,14725725.636897,55.97,"2025-04-22",[182,185,195,203,213,224,235,245,255,265,275,285,296,307,317,328,338,349,360,371,382,393,403,414,424,435,444,455,466,476,487,497,507,518,529,539,549,558,567,577,588,599,610,620,631,640,651,660,671,682,692,702,712,721,732,742,751,761,772,782,790,798,807,813,822,831,840,848,857,863,869,875,883,892,901,909,918,926,933,940,947,954,962,970,979,987,995,1004,1012,1018,1024,1031,1040,1048,1057,1065,1072,1077,1085,1093,1102,1109,1117,1125,1133,1140,1148,1157,1165,1171,1179,1186,1191,1198,1207,1216,1223,1231,1239,1247,1254,1263,1270,1276,1283,1292,1300,1308,1316,1323,1332,1340,1348,1352,1360,1368,1376,1384,1390,1396,1405,1413,1420,1427,1434,1441,1448,1453,1460,1468,1474,1482,1490,1499,1507,1516,1524,1533,1541,1549,1557,1565,1574,1581,1588,1595,1602,1609,1615,1620,1629,1637,1644,1652,1660,1668,1674,1680,1686,1693,1701,1707,1714,1720,1728,1737,1743,1750,1757,1764,1771,1778,1785,1793,1801,1805,1811,1819,1826,1834,1839,1845,1851,1857,1863,1871,1878,1884,1890,1899,1905,1913,1919,1924,1932,1938,1946,1953,1960,1965,1973,1980,1986,1992,1997,2004,2012,2019,2027,2035,2044,2050,2057,2064,2070,2076,2084,2087,2094,2101,2107,2116,2124,2129,2135,2143,2150,2155,2160,2167,2170,2176,2182,2189,2196,2202,2210,2216,2224,2232,2238,2246,2254,2261,2267,2274,2277,2284,2293,2301,2306,2314,2323,2330,2339,2347,2355,2363,2371,2380,2389,2396,2405,2413,2421,2429,2437,2443,2449,2457,2464,2470,2479,2486,2492,2500,2508,2517,2524,2532,2540,2547,2554,2563,2571,2577,2584,2591,2596,2602,2610,2617,2623,2630,2637,2646,2654,2662,2668,2677,2684,2689,2694,2702,2711,2719,2725,2731,2739,2746,2753,2760,2767,2771,2778,2783,2788,2796,2802,2808,2812,2820,2827,2835,2841,2849,2856,2863,2872,2879,2886,2894,2902,2908,2915,2922,2931,2935,2943,2950,2954,2959,2965,2971,2979],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},208,42.9364,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.06,43.11,42.6,-0.4571,-1.06,11762.064725,242,42.8161,{"date":196,"open":197,"high":197,"low":18,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.95,-0.6,-1.37,6951.794151,225,43.2853,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":147,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.75,43.8096,43.3001,43.7,0.88,8779.087567,207,43.554,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.48,44.0399,43.09,43.32,-2.4677,-5.39,12057.542902,335,43.6247,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.35,45.9183,45.1456,45.7877,0.3229,0.71,48719.043043,191,45.5786,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",45.65,44.66,45.4648,-0.6052,-1.31,34365.225595,489,45.1481,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.98,45.7781,46.07,-1.89,-3.94,26084.510756,342,46.1393,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.3,48.2399,47.96,1.4508,3.12,24290.155165,350,46.9521,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",47.19,46.2,46.5092,-0.6397,-1.36,19216.4544,322,46.5037,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",47.42,46.515,47.1489,-0.0741,-0.16,14542.151832,270,46.9506,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",46.96,47.43,46.66,47.223,1.6544,3.63,15934.983026,249,47.0948,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.74,46.76,44.89,45.5686,-0.8214,-1.77,28384.251919,343,45.9336,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",46.58,45.67,46.39,0.0896,0.19,8789.975273,243,46.0759,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",46.26,46.78,45.84,46.3004,-1.4698,-3.08,18201.158058,306,46.2585,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":142,"volume":335,"transactions":336,"vwap":337},"2026-09-11",48.64,48.7901,47.73,47.7702,0.1502,7759.834079,203,48.1174,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",47.84,48.43,47.59,47.62,-1.8141,-3.67,28072.797629,372,48.0585,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",49.73,50.38,49.1081,49.4341,0.2341,0.48,14812.372533,229,49.6333,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",49.3,49.9,49.195,49.2,-0.412,-0.83,17443.451597,326,49.5356,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",49.48,49.885,48.88,49.612,-1.0834,-2.14,12391.426363,269,49.5621,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",50.3,50.71,49.77,50.6954,1.9254,3.95,15495.458718,317,50.2912,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",48,49.05,48.77,1.6801,3.57,19260.064087,300,48.4534,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",47.53,48.66,47.055,47.0899,-1.7101,-3.5,43724.03466,449,47.5515,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",49.08,48.04,48.8,-0.1,-0.2,21093.509821,348,48.4978,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",50.97,51.55,48.4936,48.9,-1.98,-3.89,36443.601495,506,49.2078,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":356,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",50.16,51.18,50.88,0.95,26963.353247,474,50.6725,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",50.39,50.9754,50.32,50.4,-0.8531,-1.66,22385.470778,308,50.5917,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",49.88,51.32,49.8382,51.2531,0.8131,1.61,22289.655347,401,50.757,{"date":467,"open":468,"high":439,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",50.17,49.86,50.44,0.6602,1.33,52433.03149,456,50.197,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",49.84,50,49.52,49.7798,1.2398,2.55,29911.48499,411,49.7921,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",47.24,48.99,48.54,1.29,2.73,27402.019409,408,48.2681,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",45.64,47.31,47.25,3.749,8.62,28795.378151,487,46.8248,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",44.33,44.6899,43.5,43.501,-1.6684,-3.69,13333.575827,294,43.8894,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",44.5,45.37,44.48,45.1694,0.9594,2.17,11237.532757,286,45.0601,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":59,"volume":536,"transactions":537,"vwap":538},"2026-08-14",44.36,44.68,44.085,44.21,0.52,17635.841106,292,44.3995,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",44.56,43.42,43.69,-1.3817,-3.07,30512.842642,430,43.6615,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":356,"volume":555,"transactions":556,"vwap":557},"2026-08-12",45.96,44.91,45.0717,0.2136,65884.184378,509,45.1753,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":281,"volume":565,"transactions":263,"vwap":566},"2026-08-11",45,45.2,44.6,44.8581,-0.0712,24380.833504,44.8955,{"date":568,"open":534,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",45.0412,43.78,44.9293,0.4893,1.1,67776.126667,575,44.5479,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",44.08,44.805,43.92,44.44,2.91,7.01,30701.930731,503,44.2773,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",41.03,42.2,40.99,41.53,0.24,0.58,19090.546595,309,41.3787,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",40.5,41.61,40.49,41.29,2.45,6.31,20979.264853,380,41.1952,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",38.22,39.12,38.84,1.43,3.82,13182.54896,236,38.7561,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",36.54,37.45,36.37,37.41,1.04,2.86,35569.037139,318,36.9586,{"date":632,"open":633,"high":633,"low":634,"close":624,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",37.13,35.83,-1.175,-3.13,15682.12533,287,36.3791,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",36.89,37.5493,36.545,37.545,1.375,3.8,45129.467536,274,37.0938,{"date":652,"open":653,"high":623,"low":654,"close":655,"change":656,"percent_change":241,"volume":657,"transactions":658,"vwap":659},"2026-07-29",36.6,35.91,36.17,-0.48,26990.960586,273,36.3435,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",36.93,37.07,36.42,36.65,-0.78,-2.08,19484.44308,320,36.7302,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",37.44,37.66,37.25,37.43,0.45,1.22,43492.078301,288,37.3667,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":152,"volume":689,"transactions":690,"vwap":691},"2026-07-24",36.85,37.38,36.67,36.98,0.13,30041.483409,256,37.1133,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",36.44,36.99,36.4,-1,-2.64,29636.246086,275,36.7553,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",37.31,38.33,37.85,1.2754,3.49,29341.235291,303,38.01,{"date":713,"open":714,"high":653,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",35.68,36.5746,1.6846,4.83,25109.041885,383,36.3666,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",34.87,35.25,34.75,34.89,-0.2775,-0.79,46735.228863,463,35.0677,{"date":733,"open":734,"high":735,"low":26,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",34.67,35.3965,35.1675,-0.2025,-0.57,31228.877369,453,34.9745,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":191,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",35.94,35.04,35.37,-2.91,21327.493502,398,35.3574,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":401,"vwap":760},"2026-07-15",36.61,36.73,35.79,36.43,-0.36,-0.98,17311.523167,36.3472,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-14",37.29,37.5,36.52,36.79,0.83,2.31,43431.856279,392,36.9521,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",36.57,35.61,35.96,-1.33,-3.57,17223.572271,315,36.0179,{"date":783,"open":784,"high":785,"low":786,"close":763,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":763},"2026-07-10",36.81,37.469,36.74,0.1,0.27,11000,{"date":791,"open":686,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",37.335,36.58,37.19,1.08,2.99,10800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",36.36,36.63,35.34,36.11,-1.02,-2.75,26900,{"date":808,"open":809,"high":809,"low":695,"close":633,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":633},"2026-07-07",39.15,-1.795,-4.61,24700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",39.3,39.39,38.46,38.925,0.277,0.72,17700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",38.17,39.14,37.88,38.648,1.498,4.03,30500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",37.422,38.4,37,37.15,-0.04,-0.11,34600,{"date":841,"open":842,"high":843,"low":844,"close":794,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":794},"2026-06-30",37.099998,37.4,36.75,-0.09,-0.24,29900,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",37.77,37.865,37.18,37.28,-1.19,-3.09,66900,{"date":858,"open":859,"high":614,"low":859,"close":860,"change":678,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-26",37.55,38.47,3.28,18400,{"date":864,"open":673,"high":706,"low":865,"close":675,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":675},"2026-06-25",36.845,-0.13,-0.35,38700,{"date":870,"open":871,"high":623,"low":872,"close":685,"change":72,"percent_change":873,"volume":874,"transactions":9,"vwap":685},"2026-06-24",36.66,36.22,-2.81,46800,{"date":876,"open":877,"high":878,"low":879,"close":817,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":817},"2026-06-23",38.87,39.16,38.35,-1.84,-4.57,59900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",40.4,40.51,40.029999,40.3,-0.07,-0.17,35100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",41.42,42.15,40,40.37,-0.92,-2.23,35700,{"date":902,"open":903,"high":904,"low":905,"close":604,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":604},"2026-06-17",42.64,44,41.25,-1.086,-2.56,47800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",42.31,42.505,41.72,42.376,0.816,1.96,34900,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",43.61,41.359,41.56,2.94,7.61,66400,{"date":927,"open":824,"high":928,"low":929,"close":930,"change":820,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-12",39.080002,37.93,38.62,1.9,18500,{"date":934,"open":935,"high":936,"low":937,"close":28,"change":938,"percent_change":939,"volume":882,"transactions":9,"vwap":28},"2026-06-11",36.33,38.0050011,36.080002,1.86,5.16,{"date":941,"open":942,"high":764,"low":744,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",36.64,36.040001,-1.63,-4.33,74800,{"date":948,"open":949,"high":949,"low":801,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",38.78,37.67,-0.64,-1.67,37300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":889,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",38.68,38.95,38.23,38.31,-0.18,76000,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",40.88,38.296,38.38,-3.46,-8.27,83700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",41.71,42.39,41.7,41.84,0.75,1.83,23300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":410,"volume":986,"transactions":9,"vwap":984},"2026-06-03",41.87,41.92,41.080002,41.09,-1.49,37200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":59,"volume":994,"transactions":9,"vwap":992},"2026-06-02",42.57,42.66,41.66,42.58,0.5,27900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",42.07,42.37,40.89,42.080002,-1.002,-2.33,40900,{"date":1005,"open":1006,"high":1007,"low":981,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",42.13,43.533,43.082001,1.082,2.58,37700,{"date":1013,"open":592,"high":989,"low":1014,"close":1015,"change":137,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",40.418,42,1.6,48300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":241,"percent_change":545,"volume":1023,"transactions":9,"vwap":1022},"2026-05-27",41.96,42.33,41.34,48200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":708,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",42.12,42.85,42.65,1.44,61000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",41.48,41.6,40.74,41.21,-0.481,-1.15,32400,{"date":1041,"open":905,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",42.24,40.98,41.691,-0.189,-0.45,17400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",41.060001,42.0050011,40.75,41.88,1.035,2.53,28600,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",41.78,40.59,40.845,-1.395,-3.3,27700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1042,"change":866,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1042},"2026-05-18",42.9,43.3,42.14,-0.31,42600,{"date":1073,"open":1074,"high":1074,"low":1015,"close":998,"change":636,"percent_change":1075,"volume":1076,"transactions":9,"vwap":998},"2026-05-15",43.99,-6.88,45600,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",45.97,45.111,45.5,-0.814,-1.76,21900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":845,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",46.36,46.433,45.505,46.314,-0.19,18900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",45.75,46.595,44.41,46.404,0.134,0.29,26100,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":261,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",45.39,47.0029984,46.27,1.4,26300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":59,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",44.63,45.080002,44.34,44.87,2.72,8100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",45.31,45.81,43.68,-0.52,-1.18,20200,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",43.33,44.285,44.2,3.201,7.81,21300,{"date":1134,"open":975,"high":1135,"low":1043,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",41.89,40.999,0.066,0.16,29300,{"date":1141,"open":1142,"high":1143,"low":964,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",41.24,41.781,40.933,-0.717,-1.72,27100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",41.97,42.359,41.64,41.65,-0.442,-1.05,16900,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",42.7,41.985,42.091999,0.682,1.65,19000,{"date":1166,"open":982,"high":982,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",41.41,-1.12,-2.63,37800,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",43.34,42.17,42.53,-1.916,-4.31,39900,{"date":1180,"open":1181,"high":1181,"low":534,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",44.73,44.446,-0.704,-1.56,25000,{"date":1187,"open":1188,"high":1104,"low":532,"close":1189,"change":1190,"percent_change":45,"volume":978,"transactions":9,"vwap":1189},"2026-04-24",44.81,45.15,0.448,{"date":1192,"open":561,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1132,"transactions":9,"vwap":1195},"2026-04-23",45.295,43.79,44.702,-0.878,-1.93,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",46.29,46.33,45.54,45.58,0.477,1.06,20900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",47.75,47.77,45.044998,45.103,-2.807,-5.86,24500,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":830,"transactions":9,"vwap":1220},"2026-04-20",48.26,47.37,47.91,-0.77,-1.58,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",48.13,49.4,48.68,1.54,3.27,39800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":112,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",47.45,47.64,46.974,47.14,-0.02,13500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",48.37,46.92,47.15,-1.218,-2.52,30100,{"date":1248,"open":1249,"high":138,"low":395,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",48.060001,48.368,0.698,1.46,27600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-13",47.07,47.755,47.040001,47.67,0.31,0.65,28500,{"date":1264,"open":1265,"high":1266,"low":501,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-04-10",47.36,47.83,0.26,0.55,20500,{"date":1271,"open":500,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":142,"volume":953,"transactions":9,"vwap":1274},"2026-04-09",47.72,46.551,47.099998,0.15,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":45,"percent_change":1282,"volume":1253,"transactions":9,"vwap":1281},"2026-04-08",48.58,48.74,46.46,46.95,2.18,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",45.17,46.18,44.67,45.95,0.188,0.41,56300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1091,"volume":1299,"transactions":9,"vwap":1297},"2026-04-06",45.56,45.92,45.385,45.762,-0.088,23700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":738,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-02",43.65,46.51,43.52,45.85,-1.23,54100,{"date":1309,"open":1310,"high":1311,"low":560,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",45.63,47.26,46.42,2.06,4.64,66500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":531,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":531},"2026-03-31",42.59,44.47,3.01,7.28,25900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-30",42.099998,42.77,40.95,41.35,-0.22,-0.53,39300,{"date":1333,"open":1334,"high":1335,"low":887,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-27",40.2,41.94,41.57,1.39,3.46,17200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1156,"transactions":9,"vwap":1345},"2026-03-26",40.41,41.925,40.085999,40.18,-1.47,-3.53,{"date":1349,"open":1318,"high":1318,"low":1167,"close":1153,"change":209,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1153},"2026-03-25",2.16,25400,{"date":1353,"open":1354,"high":1327,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",39.57,39.34,40.77,0.51,1.27,52700,{"date":1361,"open":613,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",41.085999,39.07,40.26,1.55,4,46200,{"date":1369,"open":603,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",40.694,38.27,38.71,-1.73,-4.28,52400,{"date":1377,"open":815,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-19",40.66,38.81,40.44,-2.46,-5.73,72000,{"date":1385,"open":581,"high":581,"low":1386,"close":1067,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1067},"2026-03-18",42.735,-2.743,-6.01,48900,{"date":1391,"open":1303,"high":1303,"low":1119,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-17",45.643,-0.157,-0.34,7600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",45.25,46.72,44.93,45.8,0.56,1.24,21400,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-13",47.97,45.07,45.24,-3.009,-6.24,43700,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1169,"volume":1419,"transactions":9,"vwap":1417},"2026-03-12",49.54,47.98,48.249,-1.301,19400,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":952,"volume":1426,"transactions":9,"vwap":1424},"2026-03-11",50.040001,48.495,49.55,-0.84,22700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":446,"change":1432,"percent_change":1433,"volume":1299,"transactions":9,"vwap":446},"2026-03-10",50.94,51.21,49.99,0.457,0.92,{"date":1435,"open":1436,"high":479,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1375,"transactions":9,"vwap":1438},"2026-03-09",48.6,47.21,49.933,-0.027,-0.05,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":420,"percent_change":1447,"volume":806,"transactions":9,"vwap":1446},"2026-03-06",49.07,50.57,48.295,49.96,-0.4,{"date":1449,"open":1450,"high":1450,"low":429,"close":437,"change":430,"percent_change":1451,"volume":1452,"transactions":9,"vwap":437},"2026-03-05",51.07,-3.8,81300,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1351,"transactions":9,"vwap":1457},"2026-03-04",53.59,51.39,52.14,0.96,1.88,{"date":1461,"open":1462,"high":1463,"low":1464,"close":438,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":438},"2026-03-03",52.34,52.93,50.41,-4.91,-8.75,84600,{"date":1469,"open":25,"high":25,"low":1470,"close":1471,"change":866,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-02",54.42,56.09,-0.23,75300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":767,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-27",55.99,56.4,55.52,56.22,1.5,43400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":977,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",54,55.4,53.24,55.39,0.996,20600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-25",54.45,55.11,54.28,54.394,0.334,0.62,17100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":147,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",52.24,54.16,52.02,54.060001,0.205,25300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-23",53.099998,53.875,52.87,53.855,1.965,3.79,47000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1003,"transactions":9,"vwap":1521},"2026-02-20",50.86,52.049999,49.95,51.89,1.87,3.74,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-19",49.6,50.09,49.115,50.02,0.68,1.38,22000,{"date":1534,"open":1535,"high":1536,"low":1443,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-18",49.43,49.92,49.34,0.99,2.05,20700,{"date":1542,"open":1543,"high":1544,"low":267,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-17",48.4,48.595,48.35,-1.772,-3.54,35900,{"date":1550,"open":397,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",50.24,48.45,50.122,2.362,4.95,31400,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-12",51.41,47.6,47.76,-3.92,-7.59,43500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",51.9,51.998,50.33,51.68,1.11,2.19,40200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1444,"change":1579,"percent_change":45,"volume":1580,"transactions":9,"vwap":1444},"2026-02-10",50.099998,50.67,49.59,0.502,26800,{"date":1582,"open":1583,"high":437,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-09",47.93,50.068001,2.958,6.28,35800,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":938,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",46.41,47.56,47.11,4.11,26500,{"date":1596,"open":1597,"high":342,"low":1598,"close":1398,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1398},"2026-02-05",47.02,45.012001,-3.45,-7.08,98200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":281,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-04",50.11,47.0099983,48.7,-0.33,55500,{"date":1610,"open":1422,"high":1422,"low":1611,"close":138,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":138},"2026-02-03",47.17,2.11,4.51,82100,{"date":1616,"open":1617,"high":1249,"low":249,"close":1618,"change":1290,"percent_change":209,"volume":1619,"transactions":9,"vwap":1618},"2026-02-02",46.55,46.75,53100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-30",49.060001,50.2,45.681,46.34,-7.09,-13.27,127400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",56.83,51.81,53.43,-2.41,-4.32,98100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":472,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-28",55.58,55.84,54.5,2.44,88700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1647},"2026-01-27",54.27,54.51,52.36,0.84,1.57,65500,{"date":1653,"open":1654,"high":1476,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-26",55.19,53.575,53.67,0.235,0.44,110500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1539,"volume":1667,"transactions":9,"vwap":1665},"2026-01-23",53.11,53.56,52.795,53.435,1.075,30800,{"date":1669,"open":384,"high":1670,"low":384,"close":1648,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1648},"2026-01-22",52.62,1.98,3.93,109300,{"date":1675,"open":1676,"high":1676,"low":1677,"close":352,"change":1678,"percent_change":1184,"volume":1679,"transactions":9,"vwap":352},"2026-01-21",52.38,49.81,-0.8,55800,{"date":1681,"open":1682,"high":1682,"low":1604,"close":438,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":438},"2026-01-20",51.3,2.95,6.12,132000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":313,"volume":1692,"transactions":9,"vwap":1689},"2026-01-16",48.09,48.23,46.87,0.09,31300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1268,"volume":1700,"transactions":9,"vwap":1698},"2026-01-15",47.4,48.32,46.93,48.14,0.263,32100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1440,"volume":978,"transactions":9,"vwap":1705},"2026-01-14",48.48,47.285,47.877,-0.023,{"date":1708,"open":1220,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1358,"volume":1713,"transactions":9,"vwap":1711},"2026-01-13",48.19,47.568,47.9,0.6,50000,{"date":1715,"open":1617,"high":1716,"low":1617,"close":1717,"change":977,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-12",47.54,47.3,4.02,37900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":356,"volume":1727,"transactions":9,"vwap":1725},"2026-01-09",45.45,45.903,45.22,45.47,0.218,20000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-08",44.46,45.261,43.926,45.252,0.152,0.34,22600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":757,"percent_change":728,"volume":1742,"transactions":9,"vwap":1740},"2026-01-07",44.83,45.099998,43.658,28100,{"date":1744,"open":582,"high":1745,"low":582,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-06",45.57,45.46,1.53,3.48,31200,{"date":1751,"open":1302,"high":1752,"low":1304,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-05",44.74,43.93,1.494,3.52,51000,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1719,"transactions":9,"vwap":1761},"2026-01-02",43.57,41.59,42.436,-0.124,-0.29,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":728,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-31",43.41,42.55,42.56,-1.82,19700,{"date":1772,"open":542,"high":1773,"low":1774,"close":19,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":19},"2025-12-30",43.86,43.12,0.85,2,42300,{"date":1779,"open":1121,"high":1121,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-29",42.19,42.5,-3.01,-6.61,120600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1115,"volume":1792,"transactions":9,"vwap":1790},"2025-12-26",45.32,45.569,44.51,45.51,1.204,91400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-24",44.42,43.84,44.306,-0.564,-1.26,19300,{"date":1802,"open":1189,"high":1189,"low":1803,"close":1114,"change":1804,"percent_change":889,"volume":1594,"transactions":9,"vwap":1114},"2025-12-23",44.18,-0.03,{"date":1806,"open":1807,"high":1725,"low":1730,"close":1808,"change":1809,"percent_change":1748,"volume":1810,"transactions":9,"vwap":1808},"2025-12-22",44.77,44.9,1.51,129800,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-19",42.38,43.829,43.39,1.119,2.65,17900,{"date":1820,"open":1821,"high":1822,"low":1135,"close":1823,"change":1824,"percent_change":1394,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",42.52,42.83,42.271,-0.144,43900,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-17",42.61,42.105,42.415,0.575,1.37,28200,{"date":1835,"open":1174,"high":1836,"low":1153,"close":975,"change":1837,"percent_change":1123,"volume":1838,"transactions":9,"vwap":975},"2025-12-16",42.633,-0.5,44100,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1083,"volume":1262,"transactions":9,"vwap":1843},"2025-12-15",43.67,42.02,42.34,-0.76,{"date":1846,"open":534,"high":1730,"low":1847,"close":1848,"change":1070,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-12",42.43,43.099998,-0.71,23500,{"date":1852,"open":1781,"high":1853,"low":1000,"close":1766,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1766},"2025-12-11",44.07,0.97,2.29,29800,{"date":1858,"open":922,"high":1859,"low":1860,"close":1861,"change":976,"percent_change":1862,"volume":1039,"transactions":9,"vwap":1861},"2025-12-10",42.76,41.040001,42.44,1.8,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1866},"2025-12-09",40.91,41.69,40.6,1.23,3.04,18700,{"date":1872,"open":1327,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1800,"transactions":9,"vwap":1875},"2025-12-08",41.284,40.368,40.46,-0.509,-1.24,{"date":1879,"open":1059,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":898,"volume":812,"transactions":9,"vwap":1882},"2025-12-05",42.28,40.9,40.969,-0.381,{"date":1885,"open":1886,"high":1328,"low":1887,"close":1328,"change":1888,"percent_change":127,"volume":1889,"transactions":9,"vwap":1328},"2025-12-04",41.02,40.65,0.165,14200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-03",41.27,41.826,41.15,41.185,0.115,0.28,36200,{"date":1900,"open":1866,"high":1901,"low":1902,"close":1903,"change":367,"percent_change":430,"volume":1904,"transactions":9,"vwap":1903},"2025-12-02",41.75,40.17,41.07,19600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-01",42.88,41.745,41.9,-0.47,-1.11,35000,{"date":1914,"open":1915,"high":998,"low":1916,"close":998,"change":1337,"percent_change":1917,"volume":1918,"transactions":9,"vwap":998},"2025-11-28",41.93,41.68,3.39,15500,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1043,"change":1365,"percent_change":1672,"volume":1923,"transactions":9,"vwap":1043},"2025-11-26",39.85,41.18,27800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1897,"volume":1931,"transactions":9,"vwap":1929},"2025-11-25",39.19,39.71,38.885,39.43,0.11,21200,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1084,"transactions":9,"vwap":1935},"2025-11-24",37.61,39.32,2.102,5.65,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1498,"transactions":9,"vwap":1943},"2025-11-21",37.049999,37.79,36.95,37.218,-0.052,-0.14,{"date":1947,"open":877,"high":1948,"low":852,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-20",39.45,37.27,-1.59,-4.09,22300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":52,"percent_change":1959,"volume":1850,"transactions":9,"vwap":1958},"2025-11-19",38.89,39.7,38.44,38.86,1.28,{"date":1961,"open":860,"high":1962,"low":1963,"close":1964,"change":1930,"percent_change":1100,"volume":891,"transactions":9,"vwap":1964},"2025-11-18",38.74,38,38.37,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1394,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-17",38.52,38.99,37.795,38.26,-0.88,63400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1122,"percent_change":777,"volume":1979,"transactions":9,"vwap":1978},"2025-11-14",37.73,38.98,37.11,38.6,24900,{"date":1981,"open":888,"high":886,"low":1982,"close":613,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":613},"2025-11-13",38.82,-1.32,-3.26,58300,{"date":1987,"open":949,"high":1988,"low":949,"close":1380,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1380},"2025-11-12",40.55,1.7,4.39,55100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1962,"change":1996,"percent_change":594,"volume":1736,"transactions":9,"vwap":1962},"2025-11-11",38.83,38.11,0.092,{"date":1998,"open":1999,"high":614,"low":2000,"close":827,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":827},"2025-11-10",38.3,38.164,1.899,5.17,67400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2007},"2025-11-07",36.27,36.749,35.87,0.834,2.32,31000,{"date":2013,"open":2006,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1290,"volume":2018,"transactions":9,"vwap":2016},"2025-11-06",36.7,35.783,35.915,0.145,28400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":483,"volume":2026,"transactions":9,"vwap":2024},"2025-11-05",35.4,35.92,35.35,35.77,0.89,23800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":810,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-04",35.64,35.739,34.72,34.88,-4.89,80200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-03",36.68,37.029999,36.31,36.675,-0.205,-0.56,45300,{"date":2045,"open":859,"high":859,"low":2046,"close":2047,"change":1046,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-31",36.48,36.88,-1.21,37600,{"date":2051,"open":622,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1580,"transactions":9,"vwap":2054},"2025-10-30",37.589,36.53,37.33,0.942,2.59,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":1101,"transactions":9,"vwap":2061},"2025-10-29",37.57,36.3,36.388,-0.042,-0.12,{"date":2065,"open":724,"high":2066,"low":724,"close":756,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":756},"2025-10-28",36.598,0.47,1.31,39700,{"date":2071,"open":765,"high":2072,"low":724,"close":776,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":776},"2025-10-27",37.02,-1.75,-4.64,51400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1329,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-24",37.56,38.2,37.2,37.71,-0.58,36600,{"date":2085,"open":2086,"high":879,"low":826,"close":929,"change":1100,"percent_change":23,"volume":1904,"transactions":9,"vwap":929},"2025-10-23",38.28,{"date":2088,"open":2089,"high":1941,"low":2090,"close":2091,"change":2092,"percent_change":142,"volume":2093,"transactions":9,"vwap":2091},"2025-10-22",36.38,36.18,37.64,0.12,63000,{"date":2095,"open":2096,"high":2096,"low":794,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-21",39.13,37.52,-3.96,-9.55,171200,{"date":2102,"open":894,"high":2103,"low":2104,"close":1033,"change":102,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1033},"2025-10-20",41.85,41.0099983,2.5,63300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-17",42.81,42.95,39.86,40.47,-3.58,-8.13,106400,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":492,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-16",43.23,44.4,42.977,44.049999,3.02,51300,{"date":2125,"open":1006,"high":2126,"low":2127,"close":1859,"change":1029,"percent_change":1748,"volume":2128,"transactions":9,"vwap":1859},"2025-10-15",42.811,41.915,50900,{"date":2130,"open":1050,"high":2131,"low":2132,"close":2133,"change":2063,"percent_change":1763,"volume":2134,"transactions":9,"vwap":2133},"2025-10-14",41.798,40.527,41.32,50600,{"date":2136,"open":1050,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-13",41.46,40.86,41.44,1.81,4.57,55400,{"date":2144,"open":896,"high":2145,"low":2146,"close":2147,"change":890,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-10",40.12,39.26,39.63,-0.43,55000,{"date":2151,"open":1335,"high":1335,"low":1355,"close":2152,"change":2153,"percent_change":2154,"volume":969,"transactions":9,"vwap":2152},"2025-10-09",39.8,-2.28,-5.42,{"date":2156,"open":1015,"high":2157,"low":1167,"close":1000,"change":2158,"percent_change":2159,"volume":2083,"transactions":9,"vwap":1000},"2025-10-08",42.287,0.7,1.69,{"date":2161,"open":1000,"high":1000,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-07",41.11,41.38,-0.49,-1.17,38200,{"date":2168,"open":1022,"high":911,"low":1022,"close":981,"change":626,"percent_change":483,"volume":2169,"transactions":9,"vwap":981},"2025-10-06",88500,{"date":2171,"open":1887,"high":2172,"low":2173,"close":2174,"change":1100,"percent_change":820,"volume":2175,"transactions":9,"vwap":2174},"2025-10-03",41,40.427,40.83,30600,{"date":2177,"open":2178,"high":2178,"low":878,"close":2179,"change":2180,"percent_change":198,"volume":2181,"transactions":9,"vwap":2179},"2025-10-02",41.49,40.54,-0.245,257100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1402,"percent_change":1337,"volume":2188,"transactions":9,"vwap":2187},"2025-10-01",40.84,41.26,40.371,40.785,54000,{"date":2190,"open":2191,"high":1867,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-30",39.69,40.225,0.245,0.61,60700,{"date":2197,"open":2145,"high":1988,"low":2198,"close":2199,"change":2200,"percent_change":1163,"volume":2201,"transactions":9,"vwap":2199},"2025-09-29",39.89,39.98,0.648,57500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1850,"transactions":9,"vwap":2207},"2025-09-26",38.88,39.447,38.85,39.332,0.872,2.27,{"date":2211,"open":2212,"high":2213,"low":2214,"close":817,"change":2215,"percent_change":2025,"volume":1185,"transactions":9,"vwap":817},"2025-09-25",38.53,38.537,37.99,0.338,{"date":2217,"open":613,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-24",39.44,38.0099983,38.122,-0.929,-2.38,45100,{"date":2225,"open":2226,"high":2227,"low":2206,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-23",39.37,39.6,39.050999,0.151,0.39,70600,{"date":2233,"open":1955,"high":2234,"low":1970,"close":2235,"change":1205,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-22",39,38.9,2.8,33000,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-19",35.99,38.19,37.84,1.753,4.86,252300,{"date":2247,"open":2248,"high":803,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-18",35.97,35.5,36.087002,0.117,0.33,58800,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2248,"change":1447,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2248},"2025-09-17",35.63,36.56,35.53,-1.1,164300,{"date":2262,"open":843,"high":2263,"low":2264,"close":624,"change":2265,"percent_change":2266,"volume":2043,"transactions":9,"vwap":624},"2025-09-16",37.59,36.154,-1.035,-2.77,{"date":2268,"open":695,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":626,"volume":2273,"transactions":9,"vwap":2271},"2025-09-15",37.53,36.527,37.405,0.385,120300,{"date":2275,"open":675,"high":623,"low":684,"close":2072,"change":889,"percent_change":1091,"volume":2276,"transactions":9,"vwap":2072},"2025-09-12",41900,{"date":2278,"open":653,"high":2279,"low":2280,"close":2281,"change":2158,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-11",37.118,36.26,37.09,1.92,19800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-10",36.14,36.556,35.89,36.39,0.762,2.14,98700,{"date":2294,"open":694,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-09",36.508,35.51,35.628,-0.546,-1.51,261700,{"date":2302,"open":655,"high":2006,"low":2303,"close":2304,"change":2305,"percent_change":1350,"volume":1178,"transactions":9,"vwap":2304},"2025-09-08",35.448,36.174,0.764,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":605,"volume":2313,"transactions":9,"vwap":2311},"2025-09-05",35.21,35.763,35.049999,35.41,0.848,179800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-04",34.63,34.69,34.22,34.562,-0.428,-1.22,131200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2325,"change":2328,"percent_change":462,"volume":2329,"transactions":9,"vwap":2325},"2025-09-03",34.99,35.33,34.797,0.556,114500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-02",34.07,34.629,33.71,34.434,1.052,3.15,202200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":1918,"transactions":9,"vwap":2344},"2025-08-29",32.39,33.4,32.3,33.382,0.892,2.75,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-28",33.07,32.336,32.49,-0.464,-1.41,74000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":837,"volume":2362,"transactions":9,"vwap":2360},"2025-08-27",32.67,32.973,32.253,32.954,-0.012,164400,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-26",32.53,33.09,32.966,0.46,1.42,127300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-25",32.51,32.66,32.43,32.506,-0.049,-0.15,67900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-22",31.73,32.68,31.313,32.555,0.745,2.34,28700,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":2291,"volume":2395,"transactions":9,"vwap":2393},"2025-08-21",31.21,32,31.81,0.665,96500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-20",30.92,31.307,30.9,31.145,0.535,1.75,11700,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-19",31.46,30.53,30.61,-0.683,-2.18,17600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1607,"volume":2420,"transactions":9,"vwap":2418},"2025-08-18",31.5,31.64,31.07,31.293,-0.104,8200,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-15",31.72,31.389,31.397,0.132,0.42,25800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":867,"volume":2436,"transactions":9,"vwap":2434},"2025-08-14",31.34,31.586,31.08,31.265,-0.111,65000,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":960,"percent_change":738,"volume":2283,"transactions":9,"vwap":2442},"2025-08-13",31.76,31.82,31.31,31.376,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":209,"volume":2404,"transactions":9,"vwap":2447},"2025-08-12",31.09,31.59,31.556,0.276,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1237,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",30.81,31.35,30.394,31.28,-0.06,57600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":837,"percent_change":866,"volume":2463,"transactions":9,"vwap":2462},"2025-08-08",31.71,31.724,31.26,31.3,22200,{"date":2465,"open":2466,"high":2415,"low":2467,"close":2431,"change":2468,"percent_change":1497,"volume":2469,"transactions":9,"vwap":2431},"2025-08-07",31.27,31.14,0.192,17300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-06",30.75,31.22,30.55,31.148,0.388,1.26,35400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":2485,"volume":1230,"transactions":9,"vwap":2482},"2025-08-05",29.94,30.76,29.79,0.896,3,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":616,"volume":821,"transactions":9,"vwap":2490},"2025-08-04",29.22,29.964,29.864,1.098,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":678,"volume":2499,"transactions":9,"vwap":2497},"2025-08-01",28.83,29.2,28.63,28.766,0.347,14000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":1046,"volume":2507,"transactions":9,"vwap":2505},"2025-07-31",28.36,28.6,28.27,28.419,-0.128,45800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-30",29.049999,29.153,28.45,28.547,-0.834,-2.84,12800,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":976,"volume":2523,"transactions":9,"vwap":2521},"2025-07-29",29,29.434,29.381,0.219,15900,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-28",29.74,28.96,29.162,-0.659,-2.21,16800,{"date":2533,"open":2526,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-25",29.917,29.475,29.821,-0.289,-0.96,47600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2353,"volume":1573,"transactions":9,"vwap":2545},"2025-07-24",30.25,30.366,29.883,30.11,-0.431,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":960,"volume":2003,"transactions":9,"vwap":2552},"2025-07-23",30.62,30.84,30.24,30.541,-0.055,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-22",30.13,30.77,29.86,30.596,0.801,2.69,69800,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-21",29.24,29.894,29.795,0.995,3.45,21600,{"date":2572,"open":2573,"high":2495,"low":2574,"close":2574,"change":2575,"percent_change":52,"volume":2576,"transactions":9,"vwap":2574},"2025-07-18",29.09,28.8,0.14,12700,{"date":2578,"open":2579,"high":2494,"low":2580,"close":2581,"change":2148,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-17",28.75,28.34,28.66,-1.48,27400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2573,"change":838,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2573},"2025-07-16",29.014999,29.45,28.935,-0.38,15200,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2495,"change":1910,"percent_change":1222,"volume":2595,"transactions":9,"vwap":2495},"2025-07-15",29.65,29.023001,18100,{"date":2597,"open":2598,"high":2599,"low":2593,"close":2600,"change":838,"percent_change":2601,"volume":1580,"transactions":9,"vwap":2600},"2025-07-14",29.99,30.118,29.67,-0.37,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-11",29.33,29.8,29.78,0.69,2.37,16500,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2573,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2573},"2025-07-10",29.17,28.773,-0.078,-0.27,6400,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":2621,"percent_change":1862,"volume":2622,"transactions":9,"vwap":2620},"2025-07-09",28.35,29.168,0.516,13800,{"date":2624,"open":2598,"high":2598,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-08",28.46,28.652,-1.248,-4.17,23200,{"date":2631,"open":2565,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1206,"transactions":9,"vwap":2634},"2025-07-07",29.96,28.785,29.9,0.54,1.84,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-03",29.12,29.66,29.00099945,29.36,0.01,0.03,14700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":837,"volume":2653,"transactions":9,"vwap":2651},"2025-07-02",29.41,29.55,29.039,29.35,-0.013,10200,{"date":2655,"open":2649,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-01",29.89,29.32,29.363,0.023,0.08,26700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":1205,"percent_change":2667,"volume":1419,"transactions":9,"vwap":2665},"2025-06-30",28.62,29.34,28.238,3.75,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-27",28.51,28.746,28.23,28.28,-0.99,-3.38,36900,{"date":2678,"open":2679,"high":2657,"low":2680,"close":2681,"change":1357,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-26",29.155,29.02,29.27,1.77,13100,{"date":2685,"open":2664,"high":2686,"low":2664,"close":2687,"change":846,"percent_change":367,"volume":2688,"transactions":9,"vwap":2687},"2025-06-25",28.974,28.76,20100,{"date":2690,"open":2680,"high":2691,"low":2692,"close":2519,"change":1844,"percent_change":2693,"volume":1269,"transactions":9,"vwap":2519},"2025-06-24",29.205,28.5,-2.55,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-23",29.29,30.02,29.76,0.473,1.62,26200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-06-20",29.21,29.6,29.19,29.287,-0.193,-0.65,12500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-18",29.87,29.909,29.48,-0.429,-1.43,13300,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2714,"change":2723,"percent_change":2724,"volume":1108,"transactions":9,"vwap":2714},"2025-06-17",30.34,29.72,-0.391,-1.29,{"date":2726,"open":2551,"high":2727,"low":2551,"close":2728,"change":2729,"percent_change":667,"volume":2730,"transactions":9,"vwap":2728},"2025-06-16",30.7,30.3,-0.645,15600,{"date":2732,"open":2400,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-13",30.99,30.44,30.945,0.585,1.93,23600,{"date":2740,"open":2598,"high":2741,"low":2598,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-12",30.606,30.36,0.67,2.26,21800,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":976,"volume":2752,"transactions":9,"vwap":2750},"2025-06-11",29.95,29.44,29.69,0.22,16100,{"date":2754,"open":2748,"high":2755,"low":2651,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-10",30.1,29.47,-0.549,-1.83,27000,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2522,"percent_change":38,"volume":2766,"transactions":9,"vwap":2765},"2025-06-09",29.92,30.049999,29.68,30.018999,13000,{"date":2768,"open":2769,"high":2769,"low":2698,"close":2605,"change":1425,"percent_change":2770,"volume":1039,"transactions":9,"vwap":2605},"2025-06-06",30.56,-2.74,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":107,"percent_change":2777,"volume":1979,"transactions":9,"vwap":2776},"2025-06-05",30.65,31.23,30.458,30.64,0.2,{"date":2779,"open":2551,"high":2780,"low":2551,"close":2781,"change":122,"percent_change":2782,"volume":1952,"transactions":9,"vwap":2781},"2025-06-04",30.79,30.58,0.82,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2786,"change":889,"percent_change":1472,"volume":2388,"transactions":9,"vwap":2786},"2025-06-03",30.21,30.33,29.82,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-02",29.3,30.5,30.4,1.56,5.41,72700,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2799,"change":1100,"percent_change":89,"volume":2801,"transactions":9,"vwap":2799},"2025-05-30",28.43,28.84,28.395,24100,{"date":2803,"open":2804,"high":2805,"low":2580,"close":2806,"change":838,"percent_change":2589,"volume":2807,"transactions":9,"vwap":2806},"2025-05-29",28.7,28.791,28.55,8400,{"date":2809,"open":2672,"high":2581,"low":2810,"close":2581,"change":2811,"percent_change":1358,"volume":1889,"transactions":9,"vwap":2581},"2025-05-28",28.152,0.36,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":271,"volume":2819,"transactions":9,"vwap":2817},"2025-05-27",28.07,28.61,27.84,28.3,-0.39,30400,{"date":2821,"open":2822,"high":2804,"low":2823,"close":2824,"change":2025,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-23",28.29,27.92,28.69,3.2,36400,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-22",27.98,27.64,27.8,-0.26,-0.93,13900,{"date":2836,"open":2837,"high":2814,"low":2837,"close":2838,"change":2839,"percent_change":1055,"volume":2840,"transactions":9,"vwap":2838},"2025-05-21",27.66,28.059999,0.693,19100,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-20",26.65,27.44,27.367,0.597,2.23,24200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":605,"volume":1594,"transactions":9,"vwap":2854},"2025-05-19",26.5,26.83,26.38,26.77,0.64,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2859,"change":2861,"percent_change":960,"volume":2862,"transactions":9,"vwap":2859},"2025-05-16",25.72,26.13,25.53,-0.047,15700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-15",25.93,26.19,25.74,26.177,0.537,2.09,81100,{"date":2873,"open":2874,"high":2875,"low":176,"close":2876,"change":2877,"percent_change":944,"volume":2878,"transactions":9,"vwap":2876},"2025-05-14",25.62,25.99,25.64,-0.426,36100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":666,"volume":1253,"transactions":9,"vwap":2884},"2025-05-13",26.17,26.36,25.86,26.066,-0.204,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-12",27.27,26,26.27,-2.121,-7.47,46400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2661,"transactions":9,"vwap":2899},"2025-05-09",27.68,28.49,27.615,28.391,0.951,3.47,{"date":2903,"open":2904,"high":2905,"low":2844,"close":2844,"change":2906,"percent_change":2907,"volume":2683,"transactions":9,"vwap":2844},"2025-05-08",28,28.17,-0.46,-1.65,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":738,"percent_change":2914,"volume":862,"transactions":9,"vwap":2913},"2025-05-07",28.13,28.24,27.69,27.9,-2,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2918,"change":1337,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-06",27.56,28.47,27.527,5.13,95200,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-05",27.01,27.19,26.43,27.08,0.93,3.56,35200,{"date":2932,"open":2933,"high":2933,"low":2889,"close":2934,"change":2455,"percent_change":1472,"volume":2463,"transactions":9,"vwap":2934},"2025-05-02",26.64,26.15,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":839,"transactions":9,"vwap":2940},"2025-05-01",26.41,26.515,25.98,26.21,-0.945,-3.48,{"date":2944,"open":2851,"high":2945,"low":2851,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-04-30",27.24,27.155,0.525,1.97,20400,{"date":2951,"open":2952,"high":2927,"low":2953,"close":2953,"change":1447,"percent_change":2582,"volume":862,"transactions":9,"vwap":2953},"2025-04-29",26.71,26.63,{"date":2955,"open":2956,"high":2927,"low":2843,"close":2957,"change":2958,"percent_change":1357,"volume":1039,"transactions":9,"vwap":2957},"2025-04-28",26.94,27.030001,0.136,{"date":2960,"open":2953,"high":2961,"low":2851,"close":2962,"change":2963,"percent_change":2964,"volume":1076,"transactions":9,"vwap":2962},"2025-04-25",27.049999,26.894,-0.326,-1.2,{"date":2966,"open":2945,"high":2967,"low":2968,"close":2969,"change":122,"percent_change":2928,"volume":2970,"transactions":9,"vwap":2969},"2025-04-24",27.5,26.954,27.22,30300,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2082,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-04-23",26.68,27.09,26.207,26.97,-2.11,50300,{"date":180,"open":2692,"high":2692,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2379,"transactions":9,"vwap":2981},27.45,27.55,-0.95,-3.33]