[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOEX":3,"stock-historical-GOEX":30,"homepage-market-summary":2820},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOEX","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},"Global X Gold Explorers ETF (NEW)","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.223,0.1828,"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},81.9601,82.51,83.08,81.55,81.7175,0.2426,0.3,3164.415113,110.19,62.3,29960.2875487,41.1,4001,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},39.2,27874,10173971.887175,97.16,"2025-04-22",[41,44,52,62,71,82,93,103,113,124,134,144,154,165,175,184,194,204,214,225,236,247,257,268,278,289,299,309,320,330,339,350,359,368,378,389,399,409,420,431,442,452,462,473,482,491,499,510,521,530,539,549,560,571,582,591,601,610,619,630,638,646,653,662,670,677,685,693,700,707,713,722,730,738,747,755,764,772,780,788,796,804,811,818,825,833,840,848,857,863,872,881,890,898,906,914,921,930,936,945,953,961,968,975,983,991,1000,1009,1018,1024,1033,1039,1045,1054,1062,1070,1077,1086,1095,1101,1109,1117,1124,1133,1140,1146,1153,1161,1169,1177,1184,1190,1198,1205,1213,1221,1229,1237,1246,1255,1262,1268,1276,1282,1290,1296,1304,1312,1320,1328,1336,1344,1353,1361,1368,1376,1383,1389,1397,1406,1413,1421,1428,1435,1442,1450,1458,1466,1474,1482,1491,1499,1507,1515,1523,1532,1540,1546,1552,1561,1568,1575,1584,1591,1597,1604,1612,1619,1625,1632,1640,1648,1656,1665,1672,1679,1686,1694,1701,1705,1710,1719,1726,1733,1737,1743,1752,1760,1768,1776,1783,1789,1795,1803,1811,1817,1824,1832,1840,1848,1854,1861,1866,1874,1880,1888,1894,1901,1909,1917,1925,1932,1938,1946,1953,1961,1968,1974,1980,1989,1997,2004,2012,2019,2025,2032,2040,2046,2055,2062,2068,2075,2080,2086,2093,2100,2105,2112,2119,2126,2135,2143,2151,2158,2166,2174,2181,2188,2196,2203,2210,2219,2227,2235,2243,2250,2255,2261,2267,2275,2282,2290,2297,2302,2309,2316,2322,2328,2335,2342,2348,2355,2360,2368,2375,2384,2390,2396,2402,2407,2413,2419,2425,2430,2436,2441,2446,2452,2459,2467,2473,2478,2485,2491,2499,2505,2511,2519,2523,2531,2537,2542,2549,2556,2562,2569,2575,2581,2586,2593,2598,2603,2609,2616,2622,2626,2633,2640,2646,2651,2655,2663,2671,2677,2684,2690,2697,2705,2711,2718,2726,2734,2742,2749,2757,2761,2769,2775,2781,2784,2791,2796,2801,2807,2815],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},101,82.0066,{"date":45,"open":46,"high":46,"low":21,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",83.94,-1.4116,-1.7,5111.538825,146,82.1006,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",83.33,83.09,83.1291,-1.3942,-1.65,1036.013874,110,83.5569,{"date":63,"open":64,"high":65,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",83.46,84.5233,1.5333,1.85,4597.223764,182,83.7926,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",83.38,84.035,82.59,82.99,-5.1286,-5.82,4283.994915,178,83.3791,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",87.01,88.3499,86.91,88.1186,0.9786,1.12,12820.885468,135,87.1223,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",87.79,86.06,87.14,-1.0295,-1.17,2772.749813,155,86.8155,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",89.2,87.75,88.1695,-3.8405,-4.17,5843.831192,150,88.3079,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",89.84,92.3,89.545,92.01,3.2106,3.62,6024.921943,161,91.3812,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",89.05,88.33,88.7994,-0.7005,-0.78,4885.428429,152,88.4843,{"date":135,"open":136,"high":137,"low":138,"close":137,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",88.95,89.4999,88.04,0.8163,0.92,1200.782698,125,88.9348,{"date":145,"open":146,"high":147,"low":146,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",88.06,89.1,88.6836,3.7815,4.45,4334.090044,154,88.5638,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",87.89,88.5,83.78,84.9021,-1.921,-2.21,4492.972055,168,86.0146,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",87.25,85.37,86.8231,-0.2769,-0.32,5822.454533,160,85.9217,{"date":176,"open":177,"high":106,"low":178,"close":177,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",87.1,85.89,-3.3185,-3.67,6933.336578,165,87.0095,{"date":185,"open":186,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",91.48,90.13,90.4185,0.2772,0.31,3090.717351,179,90.6408,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",91.05,90.04,90.1413,-3.1479,-3.37,1934.060084,157,90.4526,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-09",92.91,94.31,93.2892,0.7021,0.76,4238.90887,130,93.7281,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",92.81,94.0156,92.5101,92.5871,-1.4629,-1.56,4283.834778,167,92.9826,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",93.26,94.3902,92.27,94.05,-1.2413,-1.3,5239.200384,198,93.4004,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",95,95.66,93.7,95.2913,3.1114,3.38,4464.62885,238,94.8473,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",89.72,92.9196,92.1799,3.5447,4,7352.782843,176,91.7842,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",89.15,91.8099,88.47,88.6352,-3.7591,-4.07,5485.676683,197,89.6833,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-31",93.21,91.08,92.3943,-0.6609,-0.71,7031.39221,188,91.9893,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",97.49,97.5,92.6,93.0552,-4.1351,-4.25,11420.521456,294,94.3311,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",96.365,97.6558,97.1903,1.686,1.77,6807.224314,225,96.7847,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":161,"volume":306,"transactions":307,"vwap":308},"2026-08-26",96.07,96.71,95.3372,95.5043,-2.1548,24955.837539,366,96.3355,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-25",95.78,97.855,94.745,97.6591,1.6691,1.74,48080.687322,268,95.9638,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",97.72,94.54,95.99,-0.19,-0.2,52783.864626,385,96.0037,{"date":331,"open":301,"high":332,"low":238,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",96.465,96.18,2.9028,3.11,42781.681077,453,95.7987,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",90.92,93.61,90.67,93.2772,2.5186,2.78,8895.065963,292,92.2084,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",86.92,90.7586,7.1182,8.51,32735.976936,383,89.3199,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":234,"vwap":367},"2026-08-18",85.28,83.4,83.6404,-3.4696,-3.98,20546.95403,84.7433,{"date":369,"open":370,"high":156,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",86.46,86.25,87.11,1.3645,1.59,9492.604346,233,87.229,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",85.6,86.74,84.77,85.7455,2.0569,2.46,5373.614264,171,85.6537,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",85.48,83.37,83.6886,-2.6351,-3.05,4828.033694,195,83.7735,{"date":400,"open":401,"high":167,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",86.72,85.78,86.3237,1.2685,1.49,10901.158102,200,86.2575,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",85.46,85.85,83.57,85.0552,0.0352,0.04,2888.266236,139,84.9588,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-10",83.7,85.4299,83.26,85.02,0.7684,0.91,8797.744873,242,84.5426,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",83.97,84.76,82.6583,84.2516,5.4902,6.97,7404.628111,295,83.8735,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":202,"vwap":451},"2026-08-06",77.748045,79.18,77.73,78.7614,-0.0736,-0.09,3736.015771,78.3326,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-05",76.26,79.37,78.835,6.0501,8.31,18353.855635,287,78.5771,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",72.86,73.35,71.73,72.7849,2.4754,3.52,4100.144197,137,72.7434,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",69,70.3095,1.7738,2.59,1613.713877,94,69.6686,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":202,"vwap":490},"2026-07-31",69.84,68.5,68.5357,-2.6889,-3.78,3338.821936,68.7306,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":418,"vwap":498},"2026-07-30",69.1,71.2246,2.8546,4.18,1729.292941,70.3809,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",68.55,70.0499,67.22,68.37,-1.0883,-1.57,3716.14801,115,68.1882,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-28",68.7544,69.9799,68.14,69.4583,-1.2076,-1.71,1770.358275,105,69.0016,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",70.7,70.6659,0.8652,1.24,813.619771,92,70.2814,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",71,69.8007,-0.1763,-0.25,488.83221,84,70.4044,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",69.38,70.5699,69.977,-2.4504,-3.38,5662.709781,151,69.6823,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",72.06,73.265,72,72.4274,3.0331,4.37,6407.547696,220,72.7077,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",67.6,69.53,67.34,69.3943,3.8144,5.82,15199.808587,163,68.7774,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",65.73,66.09,65.1,65.5799,-0.121,-0.18,4423.079725,128,65.6062,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":274,"volume":589,"transactions":173,"vwap":590},"2026-07-17",65,66.423,64.45,65.7009,-0.4696,4951.587007,65.582,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":69,"vwap":600},"2026-07-16",67.01,67.3,65.6,66.1705,-2.6537,-3.86,5422.535138,66.1388,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":142,"vwap":609},"2026-07-15",69.47,67.921,68.8242,-1.0858,-1.55,1788.883554,68.6357,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-14",71.28,69.91,1.7238,2.53,2631.073856,147,70.2729,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",69.3699,69.41,67.61,68.1862,-2.4038,-3.41,29084.155022,186,69.2008,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":633},"2026-07-10",70.5,70.59,69.89,-0.1,-0.14,2100,{"date":639,"open":640,"high":641,"low":613,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-09",70.47,71.019997,70.69,2.48,3.64,2600,{"date":647,"open":485,"high":485,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",67.019997,68.21,-2.58,-3.64,4800,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-07",73.17,73.82,70.39,70.79,-3.76,-5.04,5800,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-06",76,72.82,74.55,2.27,3.14,7800,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":478,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",71.13,73.7,72.28,3.72,7400,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",69.57,71.91,69.69,0.56,0.81,10000,{"date":686,"open":687,"high":484,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",68.22,68.18,69.13,-0.56,-0.8,4900,{"date":694,"open":695,"high":695,"low":696,"close":681,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":681},"2026-06-29",70.12,68.74,-1.24,-1.75,2700,{"date":701,"open":689,"high":702,"low":689,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-26",72.27,70.93,1.65,2.38,5300,{"date":708,"open":681,"high":709,"low":710,"close":711,"change":712,"percent_change":67,"volume":652,"transactions":9,"vwap":711},"2026-06-25",70,68,69.28,1.26,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",68.73,69.7,67.5,68.019997,-3.81,-5.3,12100,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",73.12,71.4,71.83,-3.59,-4.76,11000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":449,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-22",74.42,75.5,72.87,75.42,-0.12,8200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-18",77.75,78.35,74.37,75.51,-2.23,-2.87,8800,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-17",80.080002,82.71,77.74,-2.67,-3.32,8100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-16",79.82,80.44,78.6,80.41,2.7,3.47,6500,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-15",77.26,79.61,77.71,5.54,7.68,17100,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",71.12,72.43,72.17,2.24,3.2,4700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":692,"transactions":9,"vwap":785},"2026-06-11",66.79,70.3,66.3,69.93,4.02,6.1,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":753,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-10",66.81,68.79,65.52,65.91,-4.8,14600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":698,"volume":803,"transactions":9,"vwap":801},"2026-06-09",71.36,71.58,67.8,69.23,-1.23,13400,{"date":805,"open":806,"high":799,"low":807,"close":808,"change":416,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-08",70.87,70.16,70.46,0.06,12000,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",75.83,70.42,-6.89,-8.91,6600,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":210,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-04",77,79.19,77.31,0.99,7900,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",77.87,76.51,76.55,-3.28,-4.11,7300,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":683,"volume":839,"transactions":9,"vwap":837},"2026-06-02",80.35,78.81,79.83,0.64,14200,{"date":841,"open":842,"high":843,"low":844,"close":821,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":821},"2026-06-01",78.39,80.24,77.2,-2.48,-3.04,8000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-29",79.52,82,78.98,81.67,2.35,2.96,10200,{"date":858,"open":859,"high":860,"low":664,"close":861,"change":210,"percent_change":862,"volume":737,"transactions":9,"vwap":861},"2026-05-28",77.38,79.76,79.32,0.97,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",78.53,79.81,78.43,78.56,-1.74,-2.17,14900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-26",79.87,80.99,79.3,80.3,2.97,3.84,13900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-22",78.14,78.41,76.65,77.33,-0.83,-1.06,4300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":691,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-21",77.12,78.88,76.57,78.16,-1.01,4200,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-20",77.17,79.34,78.96,1.72,2.23,3900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-19",79.86,76.45,77.24,-3.71,-4.58,10800,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":669,"transactions":9,"vwap":918},"2026-05-18",82.56,80.49,80.95,-1.13,-1.38,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",83.21,83.72,81.25,82.080002,-5.81,-6.61,13700,{"date":931,"open":932,"high":932,"low":933,"close":156,"change":934,"percent_change":161,"volume":935,"transactions":9,"vwap":156},"2026-05-14",89.32,87.32,-1.99,4600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-13",88.49,90.49,88.3,89.88,-0.26,-0.29,5900,{"date":946,"open":156,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-12",90.24,87.019997,90.14,0.54,0.6,9000,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-11",87.23,90.36,89.6,3.17,3.67,18300,{"date":962,"open":402,"high":963,"low":402,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-08",87.15,86.43,1.16,1.36,9900,{"date":969,"open":955,"high":970,"low":971,"close":972,"change":973,"percent_change":326,"volume":974,"transactions":9,"vwap":972},"2026-05-07",89.13,85.11,85.27,-0.17,16000,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-06",83.059998,86.41,85.44,5.81,7.3,27700,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-05",80.72,81.15,79.63,0.35,0.44,7000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-04",79.89,80.98,79.26,79.28,-1.88,-2.32,15800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-01",81.11,82.75,81,81.16,-0.55,-0.67,15500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-30",82.46,83,81.2,81.71,1.22,1.52,23300,{"date":1019,"open":1020,"high":1021,"low":917,"close":917,"change":1022,"percent_change":1023,"volume":817,"transactions":9,"vwap":917},"2026-04-29",81.28,81.7,-2.33,-2.81,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-28",83.82,84.4,82.17,82.82,-3.07,-3.57,9500,{"date":1034,"open":1035,"high":1035,"low":1036,"close":178,"change":1037,"percent_change":506,"volume":1038,"transactions":9,"vwap":178},"2026-04-27",86.75,85.35,-1.37,9300,{"date":1040,"open":964,"high":1041,"low":1042,"close":1043,"change":862,"percent_change":89,"volume":1044,"transactions":9,"vwap":1043},"2026-04-24",87.72,86.4,87.26,38100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",88.07,88.38,85.24,86.29,-2.45,-2.76,16500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-22",88.42,90.4,88.74,1.43,1.64,16800,{"date":1063,"open":528,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-21",92.86,87.12,87.31,-5.5,-5.93,35600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":216,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":216},"2026-04-20",92.22,93.19,-0.61,-0.65,12900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",93.019997,95.46,92.64,93.42,2.34,2.57,13200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-16",92.19,92.28,90.89,91.080002,0.07,0.08,46400,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":870,"percent_change":1022,"volume":1100,"transactions":9,"vwap":1099},"2026-04-15",94.28,90.57,91.010002,9200,{"date":1102,"open":1064,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-14",94.050003,92.44,93.18,1.6,1.75,13000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-13",90,91.92,89.51,91.58,0.05,14300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":823,"volume":1038,"transactions":9,"vwap":1122},"2026-04-10",90.8,92.089996,90.75,91.53,0.9,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-09",91.34,92.69,89.56,90.63,0.11,0.12,67400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":855,"volume":1139,"transactions":9,"vwap":1137},"2026-04-08",93.080002,89.040001,90.52,2.6,15900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":526,"percent_change":1059,"volume":1145,"transactions":9,"vwap":1143},"2026-04-07",85.93,87.92,85.07,17000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":795,"transactions":9,"vwap":1150},"2026-04-06",85.87,86.85,86.68,0.58,0.67,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-02",82.19,87.3,86.099998,-3.02,-3.39,24300,{"date":1162,"open":933,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-01",91.07,86.53,89.12,4.49,5.31,135500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",80.050003,84.72,84.63,6.25,7.97,27600,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":325,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",80.6,77.15,78.38,-0.15,40400,{"date":1185,"open":742,"high":1186,"low":742,"close":865,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":865},"2026-03-27",79.36,3.77,5.04,18700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":78,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",76.98,79.099998,74.69,74.76,-4.62,66600,{"date":1199,"open":1200,"high":994,"low":1201,"close":1202,"change":1138,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-25",80.5,79.22,79.38,3.39,38200,{"date":1206,"open":1207,"high":446,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-24",75.52,74.53,76.78,-0.49,-0.63,10600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",74.82,78.62,77.27,3.87,5.27,179800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":598,"volume":1228,"transactions":9,"vwap":1226},"2026-03-20",76.38,76.74,72.2,73.4,-2.95,46100,{"date":1230,"open":1231,"high":892,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-19",75.36,72.93,76.35,-5.28,-6.47,52300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",84.34,84.48,81.37,81.63,-5.38,-6.18,151200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-17",88.85,89.3,87,87.010002,-0.27,-0.31,7200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":578,"percent_change":1261,"volume":847,"transactions":9,"vwap":1260},"2026-03-16",87.099998,90.029999,86,87.28,-0.21,{"date":1263,"open":1264,"high":1264,"low":1250,"close":1265,"change":1266,"percent_change":660,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",91.93,87.46,-4.64,20500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",93.78,91.65,92.099998,-2.65,-2.8,10100,{"date":1277,"open":1278,"high":1278,"low":270,"close":1279,"change":870,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",97.07,94.75,-2.24,15200,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-10",96.89,99.45,96.92,1.46,1.53,9800,{"date":1291,"open":1292,"high":1080,"low":1293,"close":1080,"change":1294,"percent_change":1295,"volume":1017,"transactions":9,"vwap":1080},"2026-03-09",92.2,89.46,0.4,0.42,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-06",93.07,96.78,95.059998,-1.42,-1.47,10400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-05",98.66,93.6,96.48,-3.8,-3.79,17200,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-04",102.77,99.2,100.28,0.93,0.94,23800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-03",102.23,96.84,99.35,-9.85,-9.02,51500,{"date":1329,"open":1330,"high":25,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-02",110.059998,105.31,109.2,1.04,0.96,28300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1160,"transactions":9,"vwap":1341},"2026-02-27",107.62,108.6,106.45,108.16,2.03,1.91,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-26",103.28,106.58,102.029999,106.13,2.41,2.32,15700,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-25",103.36,105.85,103.72,0.82,0.8,13300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":326,"percent_change":325,"volume":1367,"transactions":9,"vwap":1366},"2026-02-24",99.75,103.89,99.089996,102.9,12500,{"date":1369,"open":1370,"high":1371,"low":1316,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-23",100.54,103.15,103.099998,3.58,3.6,21400,{"date":1377,"open":1378,"high":1379,"low":1286,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-20",98.15,99.52,2.33,2.4,49900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":999,"transactions":9,"vwap":1386},"2026-02-19",94.89,97.19,2.89,3.06,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-18",93.39,95.6,94.3,1.89,2.05,14000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-17",92.65,93.73,89.68,92.41,-3.82,-3.97,186200,{"date":1407,"open":1082,"high":1308,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-13",92.77,96.23,4.94,5.41,17700,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-12",98.35,91.19,91.29,-7.86,-7.93,23500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1387,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-11",98.14,99.15,96.099998,3,21100,{"date":1429,"open":239,"high":1430,"low":323,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-10",96.7,96.26,0.16,0.17,36100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1425,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1425},"2026-02-09",91.28,96.27,6.11,6.79,347600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-06",87.29,90.18,89.99,4.69,5.5,262600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1068,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-05",87.58,89.26,85,85.3,-6.5,238100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1375,"transactions":9,"vwap":1463},"2026-02-04",93.089996,93.59,87.9,91.23,-0.06,-0.07,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1417,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1417},"2026-02-03",93.040001,93.5,89.11,4.84,5.6,40500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":171,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",86.89,89.98,85.83,86.45,-0.37,43200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-30",91.5,94.52,86.080002,86.77,-13.86,-13.77,83000,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-29",106.86,97.36,100.63,-5.25,-4.96,48200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":965,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",105.63,106.2,102.7,105.88,1.11,196600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1510},"2026-01-27",102.24,104.72,99.6,1.38,1.34,65200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-26",106.99,109.010002,102.99,103.34,0.1,102200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-23",102.31,103.7,100.67,103.24,2.08,2.06,30000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1167,"volume":1539,"transactions":9,"vwap":1537},"2026-01-22",96.67,101.82,96.010002,101.16,5.1,34700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":697,"volume":1069,"transactions":9,"vwap":1544},"2026-01-21",98.44,95.010002,96.059998,-1.21,{"date":1547,"open":323,"high":1548,"low":323,"close":1549,"change":1550,"percent_change":1551,"volume":1434,"transactions":9,"vwap":1549},"2026-01-20",97.33,97.27,6.8,7.52,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-16",90.010002,90.84,87.34,90.47,-0.54,-0.59,19700,{"date":1562,"open":1111,"high":1563,"low":1564,"close":1099,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1099},"2026-01-15",91.15,88.89,0.59,0.65,11600,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1565,"volume":1574,"transactions":9,"vwap":1572},"2026-01-14",91.64,88.52,90.42,0.53,19900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-13",90.99,91.51,89.44,89.89,0.34,0.38,14500,{"date":1585,"open":1586,"high":1119,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-12",88.9,89.55,3.03,3.5,24400,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":89,"percent_change":1596,"volume":1583,"transactions":9,"vwap":1595},"2026-01-09",85.4,86.93,86.52,1.31,{"date":1598,"open":1599,"high":1593,"low":1600,"close":1593,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2026-01-08",84.010002,83.98,-0.73,-0.85,85900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2026-01-07",85.42,86.13,82.81,-0.93,-1.07,22600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":958,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-06",84.73,87.059998,84.07,3.78,21600,{"date":1620,"open":1012,"high":1036,"low":1621,"close":1622,"change":1623,"percent_change":1410,"volume":1624,"transactions":9,"vwap":1622},"2026-01-05",82.24,83.89,3.95,37400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1075,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-02",83.089996,78.4,79.94,-0.81,35500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":48,"volume":1639,"transactions":9,"vwap":1637},"2025-12-31",81.9,82.44,80.58,80.59,-1.39,116600,{"date":1641,"open":750,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-30",83.22,81.5,81.98,-0.42,-0.51,128800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-29",84.019997,81.52,82.4,-5.69,-6.46,148800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-26",86.21,88.53,85.69,88.089996,2.76,3.23,233000,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":58,"volume":1671,"transactions":9,"vwap":1669},"2025-12-24",86.95,84.6,85.33,-1.43,11700,{"date":1673,"open":1674,"high":1250,"low":1675,"close":1676,"change":1677,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-23",86.8,84.64,86.76,0.01,298700,{"date":1680,"open":1681,"high":1682,"low":1050,"close":1035,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1035},"2025-12-22",86.58,87.8,3.02,3.61,135300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-19",82.029999,84.38,83.73,2.29,2.81,26600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":942,"percent_change":171,"volume":1700,"transactions":9,"vwap":1699},"2025-12-18",81.69,82.89,81.089996,81.44,13600,{"date":1702,"open":1621,"high":1621,"low":1200,"close":1021,"change":1059,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1021},"2025-12-17",1.78,21900,{"date":1706,"open":1629,"high":1707,"low":1186,"close":1708,"change":683,"percent_change":1709,"volume":1311,"transactions":9,"vwap":1708},"2025-12-16",81.19,80.27,1.02,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-15",82.25,82.31,79,79.46,-2.04,-2.5,19000,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1643,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1643},"2025-12-12",84.13,79.78,0.55,0.68,18100,{"date":1727,"open":1728,"high":1729,"low":1728,"close":918,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":918},"2025-12-11",78.37,81.81,2.66,3.4,25500,{"date":1734,"open":664,"high":1735,"low":735,"close":1736,"change":1703,"percent_change":1380,"volume":1396,"transactions":9,"vwap":1736},"2025-12-10",78.5,78.29,{"date":1738,"open":1195,"high":1739,"low":1740,"close":828,"change":1741,"percent_change":1742,"volume":1116,"transactions":9,"vwap":828},"2025-12-09",76.56,74.75,1.97,2.64,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-08",76.080002,76.099998,74.18,74.54,-1.09,-1.44,6900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":817,"transactions":9,"vwap":1757},"2025-12-05",76.49,77.39,75.28,75.63,0.24,0.32,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1006,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-04",75,75.89,74.43,75.39,-0.72,20700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1465,"volume":1775,"transactions":9,"vwap":1773},"2025-12-03",77.07,77.35,75.68,75.94,-0.05,10700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":690,"percent_change":1601,"volume":1782,"transactions":9,"vwap":1781},"2025-12-02",76.010002,76.5,74.92,75.99,17800,{"date":1784,"open":1785,"high":1785,"low":1786,"close":829,"change":1787,"percent_change":1788,"volume":1319,"transactions":9,"vwap":829},"2025-12-01",78.48,76.040001,-1.19,-1.53,{"date":1790,"open":1791,"high":1792,"low":1791,"close":751,"change":643,"percent_change":1793,"volume":1794,"transactions":9,"vwap":751},"2025-11-28",76.11,77.94,3.3,22100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2025-11-26",72.96,75.26,72.51,3.25,4.51,10300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":951,"volume":1810,"transactions":9,"vwap":1808},"2025-11-25",71.49,72.67,70.92,72.010002,0.43,12600,{"date":1812,"open":1813,"high":799,"low":1813,"close":799,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":799},"2025-11-24",68.49,4.24,6.3,11500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":564,"change":325,"percent_change":1822,"volume":1823,"transactions":9,"vwap":564},"2025-11-21",66.82,68.34,66.68,-0.28,10500,{"date":1825,"open":658,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-20",71.97,67,67.53,-2.83,-4.02,14100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1505,"volume":1839,"transactions":9,"vwap":1837},"2025-11-19",70.99,71.94,69.12,70.36,0.77,9400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1212,"transactions":9,"vwap":1845},"2025-11-18",69.24,70.14,68.38,69.59,1.25,1.83,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1820,"change":1210,"percent_change":274,"volume":1853,"transactions":9,"vwap":1820},"2025-11-17",69.21,70.48,68.040001,25800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1280,"volume":1704,"transactions":9,"vwap":1859},"2025-11-14",68.080002,70.27,66.55,68.83,-1.58,{"date":1862,"open":1226,"high":1226,"low":634,"close":1863,"change":1864,"percent_change":1865,"volume":871,"transactions":9,"vwap":1863},"2025-11-13",70.41,-2.6,-3.56,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-12",70.050003,73.51,73.010002,2.99,4.27,29800,{"date":1875,"open":632,"high":632,"low":1876,"close":1877,"change":1261,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-11",69.15,70.019997,-0.3,18600,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-10",68.65,70.76,70.23,3.88,5.85,28800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":1847,"volume":913,"transactions":9,"vwap":1891},"2025-11-07",65.24,66.35,64.56,1.19,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1334,"percent_change":1900,"volume":1212,"transactions":9,"vwap":1899},"2025-11-06",65.47,66.8,64.9,65.16,1.5,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1275,"transactions":9,"vwap":1906},"2025-11-05",63.64,64.25,63.15,64.2,1.58,2.52,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-04",64.059998,62.52,62.62,-2.98,-4.54,65100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":595,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":595},"2025-11-03",65.99,67.33,65.17,-0.84,-1.26,37600,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1839,"transactions":9,"vwap":1929},"2025-10-31",66.98,65.7,66.44,-0.79,-1.18,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1395,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-30",64.77,67.23,3.15,18000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1879,"transactions":9,"vwap":1943},"2025-10-29",67.31,67.51,65.050003,65.18,-0.02,-0.03,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":862,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-28",62.68,65.42,65.2,1.51,24200,{"date":1954,"open":1955,"high":1956,"low":26,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-27",64.89,65.79,64.23,-2.56,-3.83,51000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":782,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":782},"2025-10-24",66.57,67.78,-1.34,-1.97,28200,{"date":1969,"open":475,"high":475,"low":1970,"close":1971,"change":1972,"percent_change":1333,"volume":1973,"transactions":9,"vwap":1971},"2025-10-23",67.77,68.13,0.7,26100,{"date":1975,"open":1976,"high":562,"low":1977,"close":1978,"change":1566,"percent_change":862,"volume":1979,"transactions":9,"vwap":1978},"2025-10-22",64.48,63.52,67.43,47100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-21",68.77,68.96,66.040001,66.78,-8.14,-10.86,159100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1780,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1780},"2025-10-20",74.32,75.54,73.5,2.14,2.94,26900,{"date":1998,"open":909,"high":909,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-17",71.18,72.78,-5.9,-7.5,66700,{"date":2005,"open":844,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-16",79.21,76.089996,78.68,2.69,3.54,62500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":1781,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1781},"2025-10-15",74.38,76.83,3.21,4.41,37500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2000,"change":1182,"percent_change":1261,"volume":2024,"transactions":9,"vwap":2000},"2025-10-14",71.68,73.84,71.07,28400,{"date":2026,"open":2027,"high":2028,"low":2027,"close":1232,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1232},"2025-10-13",71.79,73.28,3.59,5.18,103900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":325,"volume":2039,"transactions":9,"vwap":2037},"2025-10-10",69.56,70.66,68.54,69.34,-0.13,39400,{"date":2041,"open":2042,"high":2043,"low":501,"close":603,"change":2044,"percent_change":728,"volume":2045,"transactions":9,"vwap":603},"2025-10-09",73.25,73.41,-3.47,57900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-08",71.51,73.029999,70.94,72.94,2.95,4.21,39600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":744,"volume":2061,"transactions":9,"vwap":2059},"2025-10-07",71.55,69.52,69.99,-1.6,118500,{"date":2063,"open":709,"high":2064,"low":709,"close":2065,"change":615,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-06",72.080002,71.59,3.66,97200,{"date":2069,"open":1982,"high":2070,"low":2071,"close":2072,"change":950,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-03",69.9,68.64,69.059998,0.79,61700,{"date":2076,"open":695,"high":695,"low":784,"close":2077,"change":2078,"percent_change":1075,"volume":2079,"transactions":9,"vwap":2077},"2025-10-02",68.52,-0.45,247500,{"date":2081,"open":2082,"high":563,"low":2083,"close":2084,"change":1333,"percent_change":1288,"volume":2085,"transactions":9,"vwap":2084},"2025-10-01",68.63,68.41,68.97,236600,{"date":2087,"open":2088,"high":2089,"low":1891,"close":2090,"change":2091,"percent_change":1724,"volume":2092,"transactions":9,"vwap":2090},"2025-09-30",67.39,68.6,67.93,0.46,169900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1907,"percent_change":1381,"volume":2099,"transactions":9,"vwap":2098},"2025-09-29",68.050003,68.32,67.050003,67.47,194000,{"date":2101,"open":1955,"high":784,"low":2102,"close":2103,"change":316,"percent_change":2104,"volume":803,"transactions":9,"vwap":2103},"2025-09-26",64.7,65.89,2.71,{"date":2106,"open":2107,"high":1976,"low":2108,"close":2109,"change":2110,"percent_change":682,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",63.51,63.41,64.15,0.36,42000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":830,"volume":2118,"transactions":9,"vwap":2116},"2025-09-24",65.4,65.9,63.79,-2.16,43300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":1521,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-23",67.040001,65.3,65.95,0.15,36300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-22",65.36,66.23,64.22,65.85,2.11,3.31,34200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1387,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-19",61.51,64.17,61.46,63.74,4.75,61300,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":974,"transactions":9,"vwap":2148},"2025-09-18",60.8,61.15,60.040001,60.85,0.2,0.33,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":698,"volume":839,"transactions":9,"vwap":2156},"2025-09-17",60.5,62.32,60.45,60.65,-1.08,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-16",64.089996,61.59,61.73,-2.1,-3.29,27200,{"date":2167,"open":2168,"high":1911,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-15",62.38,62.37,63.83,1.48,2.37,25700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":809,"percent_change":1521,"volume":2180,"transactions":9,"vwap":2179},"2025-09-12",62.88,63.55,62,62.35,29200,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":374,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-11",61.040001,62.56,62.29,2.62,15100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":667,"volume":2195,"transactions":9,"vwap":2193},"2025-09-10",60.099998,60.79,59.51,60.7,1.35,12400,{"date":2197,"open":2193,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1670,"volume":2202,"transactions":9,"vwap":2200},"2025-09-09",60.74,59.0099983,59.35,-0.86,29700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1596,"percent_change":2209,"volume":1631,"transactions":9,"vwap":2208},"2025-09-08",60.32,60.77,59.76,60.21,2.22,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-05",58.55,59.65,57.9,58.9,1.67,2.92,23700,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-04",57.31,56.62,57.23,-0.39,-0.68,34600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":190,"volume":2234,"transactions":9,"vwap":2232},"2025-09-03",58.21,58.34,56.91,57.62,0.18,38300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2186,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-02",56.080002,57.53,55.42,57.44,4.78,30800,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":243,"volume":944,"transactions":9,"vwap":2248},"2025-08-29",53.26,54.92,53.099998,54.82,1.79,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":1182,"percent_change":1822,"volume":737,"transactions":9,"vwap":2254},"2025-08-28",53.89,52.91,53.029999,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1809,"percent_change":1358,"volume":676,"transactions":9,"vwap":2260},"2025-08-27",53,53.37,52.32,53.18,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":1709,"percent_change":1741,"volume":2266,"transactions":9,"vwap":2265},"2025-08-26",51.73,52.98,52.75,68600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2263,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2263},"2025-08-25",51.8,52.080002,51.43,-0.04,-0.08,8300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1380,"volume":684,"transactions":9,"vwap":2280},"2025-08-22",50.060001,52.2,50.040001,51.77,1.18,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":1275,"transactions":9,"vwap":2287},"2025-08-21",49.57,50.73,47.080002,50.59,1.14,2.31,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":295,"volume":763,"transactions":9,"vwap":2295},"2025-08-20",49.55,49.74,49.060001,49.45,0.86,{"date":2298,"open":2293,"high":2293,"low":2299,"close":2300,"change":1923,"percent_change":2301,"volume":669,"transactions":9,"vwap":2300},"2025-08-19",48.080002,48.59,-2.53,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":736,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-18",50.15,49.31,49.85,-0.24,4500,{"date":2310,"open":2311,"high":2312,"low":2292,"close":2313,"change":838,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-15",49.65,50.27,49.97,1.3,5000,{"date":2317,"open":2318,"high":2311,"low":2319,"close":2320,"change":2150,"percent_change":1152,"volume":2321,"transactions":9,"vwap":2320},"2025-08-14",49.27,49.0099983,49.33,11100,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2150,"percent_change":1724,"volume":2327,"transactions":9,"vwap":2326},"2025-08-13",49.29,48.74,49,4000,{"date":2329,"open":2330,"high":2326,"low":2331,"close":2332,"change":2233,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-08-12",48.27,47.99,48.67,0.37,7100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1252,"percent_change":1006,"volume":2341,"transactions":9,"vwap":2340},"2025-08-11",47.76,48.83,47.42,48.49,5100,{"date":2343,"open":2344,"high":2292,"low":2345,"close":2346,"change":1581,"percent_change":1972,"volume":2347,"transactions":9,"vwap":2346},"2025-08-08",48.93,48.72,48.76,12200,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":1100,"transactions":9,"vwap":2352},"2025-08-07",48.049999,49.17,48.42,0.51,1.06,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":1871,"volume":1254,"transactions":9,"vwap":2358},"2025-08-06",46.76,47.91,1.39,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2359,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-05",45.46,46.85,45.45,46.52,3.08,23900,{"date":2369,"open":2370,"high":2362,"low":2371,"close":2372,"change":2373,"percent_change":675,"volume":2374,"transactions":9,"vwap":2372},"2025-08-04",44.9,44.48,45.13,1.62,36700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-01",43.81,44.15,43.38,43.51,0.27,0.62,6400,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1944,"percent_change":1774,"volume":2389,"transactions":9,"vwap":2388},"2025-07-31",44.32,43.029999,43.24,9700,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1966,"percent_change":2395,"volume":2321,"transactions":9,"vwap":2394},"2025-07-30",44.8,43.15,43.26,-4.36,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1358,"percent_change":67,"volume":779,"transactions":9,"vwap":2401},"2025-07-29",44.92,45.33,44.55,45.23,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":506,"percent_change":626,"volume":692,"transactions":9,"vwap":2406},"2025-07-28",45.24,44.3,44.41,{"date":2408,"open":2409,"high":2410,"low":2401,"close":2410,"change":2411,"percent_change":1601,"volume":2412,"transactions":9,"vwap":2410},"2025-07-25",45.86,45.98,-0.34,5200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1559,"percent_change":1923,"volume":1802,"transactions":9,"vwap":2418},"2025-07-24",46.36,47,46.060001,46.32,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1558,"percent_change":2424,"volume":1973,"transactions":9,"vwap":2423},"2025-07-23",47.44,46.65,46.91,-1.14,{"date":2426,"open":2423,"high":2427,"low":2357,"close":2428,"change":1505,"percent_change":1381,"volume":2429,"transactions":9,"vwap":2428},"2025-07-22",47.69,47.45,3200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":526,"percent_change":2435,"volume":1139,"transactions":9,"vwap":2434},"2025-07-21",45.39,46.98,46.34,2.75,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":1945,"percent_change":1465,"volume":2440,"transactions":9,"vwap":2439},"2025-07-18",45.58,45.099998,9600,{"date":2442,"open":2443,"high":2372,"low":2444,"close":2372,"change":942,"percent_change":2445,"volume":952,"transactions":9,"vwap":2372},"2025-07-17",44.64,44.33,-0.57,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2432,"change":2451,"percent_change":1092,"volume":1671,"transactions":9,"vwap":2432},"2025-07-16",45.14,45.41,44.74,0.03,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":274,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-15",46.55,43.99,45.36,-1.54,16200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":809,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-14",46.23,46.89,46,46.07,0.13,9100,{"date":2468,"open":2364,"high":2469,"low":2364,"close":2470,"change":2471,"percent_change":1846,"volume":2472,"transactions":9,"vwap":2470},"2025-07-11",46.17,46.0099983,0.57,3800,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":2451,"percent_change":1092,"volume":2327,"transactions":9,"vwap":2477},"2025-07-10",45.59,44.79,45.44,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2449,"change":2483,"percent_change":2484,"volume":2440,"transactions":9,"vwap":2449},"2025-07-09",45.18,45.48,44.38,0.66,1.47,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":607,"percent_change":2490,"volume":737,"transactions":9,"vwap":2489},"2025-07-08",45.37,44.26,44.75,-3.35,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2494},"2025-07-07",45.55,46.3,44.67,0.5,1.09,6800,{"date":2500,"open":2501,"high":2502,"low":2399,"close":2503,"change":809,"percent_change":2465,"volume":2504,"transactions":9,"vwap":2503},"2025-07-03",45.54,45.82,45.8,6100,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":1261,"percent_change":2510,"volume":1367,"transactions":9,"vwap":2509},"2025-07-02",46.12,44.95,45.74,-0.46,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2296,"volume":2518,"transactions":9,"vwap":2516},"2025-07-01",46.4,46.5,45.65,45.95,0.39,12300,{"date":2520,"open":2495,"high":2521,"low":2371,"close":2521,"change":2484,"percent_change":2522,"volume":795,"transactions":9,"vwap":2521},"2025-06-30",45.56,3.33,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":264,"volume":2530,"transactions":9,"vwap":2528},"2025-06-27",44.5,44.77,43.92,44.09,-1.87,56800,{"date":2532,"open":2533,"high":2534,"low":2370,"close":2535,"change":1123,"percent_change":2536,"volume":2321,"transactions":9,"vwap":2535},"2025-06-26",45.02,46.18,45.96,2,{"date":2538,"open":2476,"high":2539,"low":2540,"close":2541,"change":1074,"percent_change":1965,"volume":952,"transactions":9,"vwap":2541},"2025-06-25",45.25,44.46,45.060001,{"date":2543,"open":2544,"high":2545,"low":2370,"close":2546,"change":2547,"percent_change":2548,"volume":1212,"transactions":9,"vwap":2546},"2025-06-24",45.53,45.77,45.67,-1,-2.14,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1359,"percent_change":316,"volume":2555,"transactions":9,"vwap":2554},"2025-06-23",46.56,47.31,46.39,46.67,22900,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":1879,"transactions":9,"vwap":2559},"2025-06-20",46.84,45.87,-1.12,-2.38,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":847,"transactions":9,"vwap":2566},"2025-06-18",47.89,46.97,46.99,-0.33,-0.7,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2573,"change":2272,"percent_change":2273,"volume":2574,"transactions":9,"vwap":2573},"2025-06-17",47.54,47.82,47.32,7500,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":888,"percent_change":2580,"volume":1352,"transactions":9,"vwap":2579},"2025-06-16",49.13,47.16,47.36,-2.19,{"date":2582,"open":2583,"high":2326,"low":2584,"close":2352,"change":1565,"percent_change":2585,"volume":1952,"transactions":9,"vwap":2352},"2025-06-13",48.52,48.4,1.23,{"date":2587,"open":2588,"high":2330,"low":2589,"close":2590,"change":2591,"percent_change":295,"volume":2592,"transactions":9,"vwap":2590},"2025-06-12",47.94,47.67,47.83,0.83,6700,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2416,"change":1582,"percent_change":1358,"volume":2597,"transactions":9,"vwap":2416},"2025-06-11",47.38,46.79,5600,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2602,"change":1007,"percent_change":1301,"volume":1775,"transactions":9,"vwap":2602},"2025-06-10",47.8,46.26,46.62,{"date":2604,"open":2605,"high":2572,"low":2606,"close":2607,"change":2233,"percent_change":1582,"volume":2608,"transactions":9,"vwap":2607},"2025-06-09",47.33,47.18,47.29,8600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1923,"percent_change":1864,"volume":2615,"transactions":9,"vwap":2614},"2025-06-06",48.15,48.39,47.040001,47.11,21000,{"date":2617,"open":2319,"high":2324,"low":2618,"close":2619,"change":2620,"percent_change":2091,"volume":2621,"transactions":9,"vwap":2619},"2025-06-05",48.33,48.37,0.22,20900,{"date":2623,"open":2624,"high":2340,"low":2625,"close":2611,"change":1151,"percent_change":1015,"volume":839,"transactions":9,"vwap":2611},"2025-06-04",48,47.64,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2629,"change":2631,"percent_change":1930,"volume":2632,"transactions":9,"vwap":2629},"2025-06-03",46.83,47.57,46.77,-0.38,15000,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":878,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-06-02",45.3,48.21,47.95,6.6,81200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":682,"volume":1782,"transactions":9,"vwap":2643},"2025-05-30",44.69,44.98,44.21,0.25,{"date":2647,"open":2648,"high":2372,"low":2649,"close":2650,"change":2233,"percent_change":1294,"volume":1189,"transactions":9,"vwap":2650},"2025-05-29",44.94,44.45,44.73,{"date":2652,"open":2386,"high":2653,"low":2654,"close":2400,"change":2496,"percent_change":2288,"volume":669,"transactions":9,"vwap":2400},"2025-05-28",44.6,44.19,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2510,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-27",44,44.39,43.66,44.049999,-1.03,16600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1951,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-23",43.82,44.82,43.37,44.51,3.51,33700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2038,"percent_change":1878,"volume":1275,"transactions":9,"vwap":2676},"2025-05-22",43.23,43.49,42.68,43,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":2683,"volume":871,"transactions":9,"vwap":2681},"2025-05-21",42.17,43.43,43.13,1.07,2.54,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":862,"percent_change":2689,"volume":1567,"transactions":9,"vwap":2688},"2025-05-20",41.099998,42.21,42.060001,2.36,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2314,"percent_change":2696,"volume":999,"transactions":9,"vwap":2695},"2025-05-19",40.92,41.19,40.12,41.09,3.27,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2567,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-16",39.26,39.98,39.22,39.79,-0.82,3700,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2694,"change":1838,"percent_change":2710,"volume":889,"transactions":9,"vwap":2694},"2025-05-15",39.69,40.23,39.55,1.96,{"date":2712,"open":2713,"high":2713,"low":35,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-14",39.7,39.35,-1.1,-2.72,19600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1252,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-05-13",40.52,40.66,39.59,40.45,-0.66,20100,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-12",42.52,40.53,40.72,-3.19,-7.26,16900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":903,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-09",42.98,44.0099983,42.83,43.91,4.08,6300,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":1311,"transactions":9,"vwap":2746},"2025-05-08",43.2,42.080002,42.19,-0.6,-1.4,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2568,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-07",42.99,43.18,42.65,42.79,-1.61,2400,{"date":2758,"open":2759,"high":2674,"low":2759,"close":2674,"change":1908,"percent_change":2760,"volume":2466,"transactions":9,"vwap":2674},"2025-05-06",42,6.15,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":966,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-05",41,41.11,40.39,40.97,3.43,30900,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":1261,"percent_change":2774,"volume":2597,"transactions":9,"vwap":2773},"2025-05-02",40.11,39.42,39.61,-0.53,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2777,"change":1609,"percent_change":2780,"volume":999,"transactions":9,"vwap":2777},"2025-05-01",39.82,40.029999,39.46,-2.28,{"date":2782,"open":2771,"high":2783,"low":2771,"close":2783,"change":2620,"percent_change":950,"volume":2704,"transactions":9,"vwap":2783},"2025-04-30",40.75,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2729,"change":2789,"percent_change":1558,"volume":2790,"transactions":9,"vwap":2729},"2025-04-29",40.47,40.68,40.35,-0.22,3100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2783,"change":2451,"percent_change":1092,"volume":699,"transactions":9,"vwap":2783},"2025-04-28",40.49,40.83,40.43,{"date":2797,"open":2798,"high":2730,"low":2799,"close":2730,"change":1211,"percent_change":2800,"volume":990,"transactions":9,"vwap":2730},"2025-04-25",40.31,40.27,-1.52,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":1317,"percent_change":2806,"volume":944,"transactions":9,"vwap":2805},"2025-04-24",41.67,40.94,41.35,2.3,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":1076,"transactions":9,"vwap":2812},"2025-04-23",40.34,40.91,39.45,40.42,-1.15,-2.77,{"date":39,"open":2816,"high":2816,"low":2817,"close":2818,"change":1716,"percent_change":2819,"volume":1718,"transactions":9,"vwap":2818},43.61,41.31,41.57,-4.68,{"status":2821,"indices":2822,"watchlist":2862,"sectors":2882,"benchmarks":2931},"success",[2823,2830,2836,2843,2849,2855],{"symbol":2824,"name":2825,"price":2826,"change":2827,"pct_change":2828,"is_up":11,"sparkline":2829,"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":2831,"name":2832,"price":2833,"change":2834,"pct_change":32,"is_up":11,"sparkline":2835,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2837,"name":2838,"price":2839,"change":2840,"pct_change":2841,"is_up":11,"sparkline":2842,"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":2844,"name":2845,"price":2846,"change":2847,"pct_change":1893,"is_up":11,"sparkline":2848,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2850,"name":2851,"price":2852,"change":2853,"pct_change":1123,"is_up":11,"sparkline":2854,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2856,"name":2857,"price":2858,"change":2157,"pct_change":2859,"is_up":2860,"sparkline":2861,"date":5},"VIX","CBOE VIX",15.31,-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",[2863,2869,2875],{"symbol":2864,"name":2865,"price":2866,"change":2867,"pct_change":1513,"is_up":11,"sparkline":2868,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2870,"name":2871,"price":2872,"change":2873,"pct_change":1709,"is_up":11,"sparkline":2874,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2876,"name":2877,"price":2878,"change":2879,"pct_change":2880,"is_up":11,"sparkline":2881,"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",[2883,2888,2892,2897,2902,2906,2910,2915,2919,2923,2927],{"name":2884,"etf":2885,"change":2886,"price":2887,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2889,"etf":2890,"change":809,"price":2891,"is_up":11},"Financials","XLF",53.49,{"name":2893,"etf":2894,"change":2895,"price":2896,"is_up":2860},"Healthcare","XLV",-0.01,166.18,{"name":2898,"etf":2899,"change":2900,"price":2901,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2903,"etf":2904,"change":2645,"price":2905,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2907,"etf":2908,"change":1294,"price":2909,"is_up":11},"Energy","XLE",62.95,{"name":2911,"etf":2912,"change":2913,"price":2914,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2916,"etf":2917,"change":2483,"price":2918,"is_up":11},"Materials","XLB",48.86,{"name":2920,"etf":2921,"change":1759,"price":2922,"is_up":11},"Real Estate","XLRE",40.81,{"name":2924,"etf":2925,"change":1582,"price":2926,"is_up":11},"Utilities","XLU",39.83,{"name":2928,"etf":2929,"change":988,"price":2930,"is_up":11},"Comm Services","XLC",110.32,[2932,2937,2941,2945],{"ticker":2933,"name":2934,"price":2935,"change":2936,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2938,"name":2939,"price":2940,"change":1709,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2942,"name":2943,"price":2944,"change":2841,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2946,"name":2947,"price":2948,"change":1123,"is_up":11},"IWM","iShares Russell 2000",281.52]