[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOLD":3,"homepage-market-summary":35,"stock-historical-GOLD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GOLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gold.com, Inc.","NYSE",null,"WHOLESALE-JEWELRY, WATCHES, PRECIOUS STONES & METALS","Gold.com Inc is a precious metals company that offers gold, silver, platinum, palladium, and copper bullion, numismatic coins, and related products to wholesale and retail customers via a portfolio of channels. Its operating business segments are: Wholesale Sales and Ancillary Services, Direct-to-Consumer, and Secured Lending. Maximum revenue comes from the Wholesale Sales and Ancillary Services segment, which wholesales gold, silver, platinum, and palladium bullion and related products, including bars, wafers, grain, and coins. It also provides customized financing programs, secure storage, and turnkey logistics services. Geographically, the company generates maximum revenue from the United States, and the rest from Europe, Canada, Asia Pacific, Africa, Australia, and South America.","1,355","Costa Mesa, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8917,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},42.29,42.75,43.09,41.61,42.09,0.2,0.48,401988.060077,8808,42.2324,66.7,23,573097.5024681,44.1,3157,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},19.39,479847,175144075.617025,71.7,"2025-04-22",[187,188,198,209,220,231,241,251,261,272,282,293,304,315,323,334,344,355,366,375,384,395,403,413,422,431,440,451,462,473,484,495,506,516,526,536,547,557,568,578,587,596,606,616,626,636,646,657,665,676,687,698,709,720,731,740,749,755,764,772,780,787,794,801,809,816,824,832,839,846,853,861,868,875,882,889,897,905,914,921,928,936,943,951,959,966,973,982,989,996,1003,1010,1017,1024,1029,1037,1046,1055,1061,1068,1074,1083,1087,1093,1100,1105,1112,1118,1125,1133,1142,1149,1157,1164,1173,1180,1188,1197,1206,1212,1219,1227,1235,1242,1250,1256,1261,1268,1274,1283,1289,1295,1301,1306,1312,1318,1324,1329,1337,1344,1351,1358,1367,1374,1382,1389,1398,1406,1414,1422,1430,1438,1445,1453,1459,1467,1476,1484,1491,1498,1506,1515,1523,1532,1538,1546,1553,1561,1570,1578,1587,1594,1602,1610,1616,1620,1629,1635,1642,1649,1655,1664,1671,1677,1684,1690,1699,1708,1716,1725,1733,1741,1749,1757,1765,1771,1777,1784,1792,1800,1807,1813,1821,1827,1834,1843,1850,1858,1866,1872,1879,1886,1895,1904,1911,1919,1927,1934,1943,1950,1957,1965,1973,1979,1986,1994,2001,2007,2014,2022,2030,2036,2043,2051,2059,2068,2075,2083,2089,2094,2101,2110,2117,2124,2133,2138,2144,2149,2157,2164,2169,2176,2180,2186,2194,2198,2204,2208,2214,2222,2228,2234,2241,2248,2257,2261,2267,2276,2283,2292,2299,2306,2314,2321,2327,2334,2340,2347,2353,2360,2366,2374,2380,2388,2395,2401,2407,2413,2418,2426,2432,2440,2448,2457,2464,2473,2480,2486,2491,2498,2505,2513,2519,2525,2532,2537,2541,2547,2552,2560,2568,2574,2581,2585,2589,2596,2604,2609,2616,2622,2627,2632,2640,2646,2653,2659,2664,2671,2678,2683,2689,2695,2703,2709,2716,2723,2730,2737,2744,2749,2756,2762,2770,2777,2784,2789,2795,2801,2807,2813,2819,2823,2829,2837,2842,2849,2856,2860,2867,2875,2882,2890,2896,2902,2908],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",42.58,42.95,41.64,-0.48,-1.13,462779.639164,10075,42.2596,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",43.42,43.7,42.37,42.57,-0.31,-0.72,365417.267151,8501,42.8423,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",43.12,43.4923,42.31,42.88,0.03,0.07,318445.529258,8384,42.7809,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",43.11,43.95,42.6,42.85,-1.1,-2.5,400365.18232,10917,43.0767,{"date":232,"open":233,"high":234,"low":235,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",43.86,44.29,43.5,0.47,1.08,351597.552005,9818,43.948,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",43.24,44.03,42.91,43.48,0,342367.669456,8552,43.4676,{"date":252,"open":253,"high":254,"low":255,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",43.65,43.69,42.365,-1.17,-2.62,416654.084985,11061,43.3017,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",43.99,45.305,43.51,44.65,0.85,1.94,691482.207781,11956,44.4876,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",45.79,43.56,43.8,-1.66,-3.65,645206.695709,13848,44.2002,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",45.89,46.2,43.8977,45.46,-1.41,-3.01,1425839.602565,13718,45.2254,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",48.12,48.38,46.44,46.87,0.05,0.11,654540.089794,12285,47.1169,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",47.5,48.42,46.4553,46.82,-0.98,-2.05,582022.570057,11611,47.3663,{"date":316,"open":306,"high":317,"low":318,"close":319,"change":26,"percent_change":107,"volume":320,"transactions":321,"vwap":322},"2026-09-15",48.81,47.46,47.8,561237.2507,13789,47.7919,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",47.47,48.462,46.88,47.32,-0.9,-1.87,584644.169852,12772,47.6386,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",46.78,49.045,48.22,2.34,5.1,740169.6623,14570,48.2818,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",48.23,48.3499,44.75,45.88,-3.45,-6.99,667994.623253,15646,45.9089,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",48,50.09,47.89,49.33,1.86,3.92,1018933.017548,20208,49.2639,{"date":367,"open":368,"high":369,"low":370,"close":325,"change":87,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",46.15,47.84,45.37,2.9,1018755.775891,20206,47.0253,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":101,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",41,46.295,46.13,11.21,1402158.683694,23386,45.1821,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",42.28,42.4579,38.5,41.48,-2.34,-5.34,2269179.507594,35362,40.3528,{"date":396,"open":254,"high":397,"low":21,"close":398,"change":142,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",44.2999,43.82,1.53,640159.837137,11743,43.7696,{"date":404,"open":405,"high":33,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",44.08,42.19,43.16,-1.81,-4.02,604015.700193,12247,42.9985,{"date":414,"open":287,"high":415,"low":244,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",45.55,44.97,-0.58,-1.27,427931.806245,9686,44.8521,{"date":423,"open":424,"high":424,"low":425,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",46.31,45.0361,-0.43,-0.94,320398.759274,8385,45.5092,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":58,"percent_change":237,"volume":437,"transactions":438,"vwap":439},"2026-08-27",45.35,47.25,45.23,45.98,481215.972843,10458,46.2865,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",46.17,46.6899,45.06,45.49,-1.36,-2.9,475707.571355,11572,45.7136,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",45.63,46.94,44.2,46.85,1.05,2.29,460996.201693,10271,46.0742,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",46.61,46.8786,45.38,45.8,-0.41,-0.89,442746.336072,10079,45.9107,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",46.65,46.8367,45.1,46.21,0.55,1.2,571610.08344,11359,45.9588,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",45.464,45.7,43.2,45.66,0.13,0.29,559053.107574,11562,45.0899,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",43.33,45.915,43.205,45.53,3.69,8.82,700938.101143,14027,45.2475,{"date":507,"open":348,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",44.86,41.78,41.84,-3.55,-7.82,470734.297646,11694,42.9029,{"date":517,"open":518,"high":445,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",44.14,44.11,45.39,1.39,3.16,389102.620672,9601,45.0445,{"date":527,"open":223,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",44.815,43.6307,44,0.19,0.43,247282.521869,7548,44.1492,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",44.28,44.96,43.625,43.81,-0.87,-1.95,356512.540175,8561,44.0644,{"date":548,"open":518,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",44.69,43.565,44.68,1.24,2.85,347847.281617,9939,44.2448,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",43.31,44.1625,42.64,43.44,-0.03,-0.07,324975.099923,8279,43.2562,{"date":569,"open":570,"high":276,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",43.34,43,43.47,-0.04,-0.09,336844.925481,8788,43.4691,{"date":579,"open":580,"high":581,"low":225,"close":265,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",43.05,44.296,1.49,3.55,452405.401135,9252,43.5156,{"date":588,"open":571,"high":530,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",41.5,42.02,-1.31,-3.02,453170.711945,10757,42.3404,{"date":597,"open":598,"high":599,"low":600,"close":497,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",44.85,44.964,43.27,0.64,1.5,495381.258269,9577,43.8175,{"date":607,"open":608,"high":609,"low":224,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",42.86,43.88,42.69,0.56,1.33,365512.795597,9443,43.1939,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":361,"volume":623,"transactions":624,"vwap":625},"2026-08-03",41.37,42.42,41.07,42.13,0.77,508797.190427,13043,41.7139,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":205,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",41.63,41.95,40.27,41.36,-1.71,333171.996049,8888,41.2282,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",40.56,42.22,42.08,1.93,4.81,414913.486355,9624,41.6377,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",40.45,41.0423,39.28,40.15,-0.65,-1.59,295164.647053,8921,40.0426,{"date":658,"open":377,"high":377,"low":659,"close":660,"change":204,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",39.75,40.8,-0.75,332249.546214,8461,40.3461,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",39.79,41.26,39.5132,41.11,1.76,4.47,304056.547706,8896,40.6904,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",39.64,39.8299,39.01,39.35,-0.18,-0.46,180727.877595,6858,39.4076,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",39.19,40.4,39.08,39.53,-0.68,-1.69,290085.797395,8793,39.5572,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",40.59,41.19,39.47,40.21,0.27,0.68,526166.853126,10326,40.2406,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",38.51,39.96,38.0629,39.94,2.37,6.31,339021.381053,9694,39.49,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",38.41,38.745,37.01,37.57,-0.74,-1.93,417598.5216,10705,37.4716,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",38.2,38.93,37.8,38.31,-0.37,-0.96,355000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",38.77,39.11,38.26,38.68,-0.88,-2.22,587100,{"date":750,"open":751,"high":667,"low":745,"close":752,"change":58,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-15",39.049999,39.56,1.25,299700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",38.835,39.285,38.39,39.07,1.03,2.71,420000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":288,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-13",39.4,40.2,37.93,38.040001,-3.57,483600,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",41.62,39.33,39.45,-2.26,-5.42,426100,{"date":781,"open":782,"high":406,"low":783,"close":784,"change":532,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-09",41.3,40.76,41.71,1.04,307200,{"date":788,"open":789,"high":222,"low":620,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",42.76,41.28,-2.07,-4.78,463600,{"date":795,"open":201,"high":796,"low":797,"close":798,"change":799,"percent_change":653,"volume":800,"transactions":9,"vwap":798},"2026-07-07",44.47,43.040001,43.35,-0.7,275700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":112,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-06",44.32,45,43.53,44.049999,0.14,428400,{"date":810,"open":497,"high":811,"low":812,"close":263,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":263},"2026-07-02",45.29,43.23,1.46,3.43,458700,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",41.56,43.4,42.53,0.92,2.21,449600,{"date":825,"open":826,"high":827,"low":828,"close":23,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":23},"2026-06-30",40.95,41.94,40.5,0.5,1.22,257200,{"date":833,"open":834,"high":835,"low":836,"close":670,"change":837,"percent_change":727,"volume":838,"transactions":9,"vwap":670},"2026-06-29",41.76,41.79,40.3,-0.81,313600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":236,"percent_change":122,"volume":845,"transactions":9,"vwap":844},"2026-06-26",41.25,42.99,40.9,41.92,1039600,{"date":847,"open":848,"high":834,"low":849,"close":850,"change":490,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-25",41.74,40.88,41.45,0.31,242600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":227,"volume":860,"transactions":9,"vwap":858},"2026-06-24",41.4,42.27,40.83,41.32,-1.06,390000,{"date":862,"open":841,"high":571,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",40.97,42.38,0.57,1.36,345100,{"date":869,"open":870,"high":871,"low":589,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-06-22",41.81,42.635,-0.44,-1.04,569000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":683,"percent_change":78,"volume":881,"transactions":9,"vwap":880},"2026-06-18",42.955,43.13,41.355,42.25,502400,{"date":883,"open":884,"high":551,"low":610,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",43.61,42.71,-1.02,-2.33,357200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":216,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",43.96,44.77,43.59,43.73,0.16,343300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":763,"transactions":9,"vwap":902},"2026-06-15",45.56,46,43.62,43.66,-0.57,-1.29,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",43.3,44.35,42.61,44.23,0.94,2.17,412700,{"date":915,"open":841,"high":916,"low":660,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",43.32,43.29,2.53,6.21,301600,{"date":922,"open":923,"high":924,"low":925,"close":783,"change":194,"percent_change":926,"volume":927,"transactions":9,"vwap":783},"2026-06-10",41.57,41.99,40.74,-2.7,358300,{"date":929,"open":930,"high":562,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",41.040001,41.0099983,41.89,1.43,3.53,539700,{"date":937,"open":714,"high":938,"low":667,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",41.099998,40.46,0.84,2.12,342000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":446,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-05",40.029999,40.669,39.16,39.62,-3.32,412500,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",39.43,41.17,40.98,1.75,4.46,495100,{"date":960,"open":961,"high":961,"low":751,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",39.9,39.23,-0.79,-1.97,461800,{"date":967,"open":968,"high":925,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",39.95,40.02,0.44,1.11,600400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",41.67,41.73,39.32,39.58,-2.73,-6.45,593000,{"date":983,"open":225,"high":984,"low":985,"close":213,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":213},"2026-05-29",43.49,42.298,-0.52,-1.21,359800,{"date":990,"open":991,"high":562,"low":848,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",42.099998,42.83,0.52,1.23,368800,{"date":997,"open":820,"high":998,"low":999,"close":213,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":213},"2026-05-27",43.126,41.68,-0.82,-1.9,392900,{"date":1004,"open":1005,"high":1006,"low":245,"close":878,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":878},"2026-05-26",43.91,44.02,-0.27,-0.62,386900,{"date":1011,"open":870,"high":1012,"low":1013,"close":819,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":819},"2026-05-22",43.89,41.7,1.62,3.88,569200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":509,"change":622,"percent_change":1022,"volume":1023,"transactions":9,"vwap":509},"2026-05-21",40.61,41.86,40.445,1.88,369600,{"date":1025,"open":948,"high":1026,"low":719,"close":931,"change":612,"percent_change":1027,"volume":1028,"transactions":9,"vwap":931},"2026-05-20",41.029999,3.35,504900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":299,"volume":1036,"transactions":9,"vwap":1034},"2026-05-19",39.17,39.84,38.3,39.68,0.02,435700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",39,39.8,38.86,39.66,0.93,2.4,542700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",39.71,39.91,38.69,38.73,-1.83,-4.51,573300,{"date":1056,"open":858,"high":1057,"low":1058,"close":638,"change":726,"percent_change":1059,"volume":1060,"transactions":9,"vwap":638},"2026-05-14",41.46,40.34,-1.79,397900,{"date":1062,"open":1063,"high":1064,"low":790,"close":782,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":782},"2026-05-13",42.16,42.3,-0.86,-2.04,656100,{"date":1069,"open":571,"high":571,"low":1070,"close":1063,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1063},"2026-05-12",41.59,-1.22,-2.81,789700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-11",46.099998,48.265,43.37,43.38,-2.01,-4.43,1148400,{"date":1084,"open":234,"high":475,"low":530,"close":520,"change":1022,"percent_change":1085,"volume":1086,"transactions":9,"vwap":520},"2026-05-08",4.32,934500,{"date":1088,"open":265,"high":309,"low":1089,"close":265,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":265},"2026-05-07",42.32,0.41,0.95,908200,{"date":1094,"open":1095,"high":1096,"low":924,"close":1097,"change":1098,"percent_change":132,"volume":1099,"transactions":9,"vwap":1097},"2026-05-06",43.74,44.22,43.099998,0.17,689400,{"date":1101,"open":1102,"high":246,"low":870,"close":1103,"change":491,"percent_change":705,"volume":1104,"transactions":9,"vwap":1103},"2026-05-05",42.98,42.93,421400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":561,"change":1110,"percent_change":1035,"volume":1111,"transactions":9,"vwap":561},"2026-05-04",42.44,43.055,41.855,0.01,686000,{"date":1113,"open":804,"high":804,"low":864,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-01",42.63,-2.56,-5.66,771600,{"date":1119,"open":349,"high":1120,"low":1121,"close":1122,"change":1035,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",46.3,44.48,45.19,0.04,391100,{"date":1126,"open":1127,"high":1128,"low":908,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",45.5,45.842,45.17,-0.55,-1.2,402300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",46.5,47.11,45.22,45.72,-1.49,-3.16,529000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":25,"percent_change":532,"volume":1148,"transactions":9,"vwap":1147},"2026-04-27",47,47.85,45.84,47.21,497900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":300,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",47.48,47.64,46.02,47.0099983,0.23,464900,{"date":1158,"open":1159,"high":357,"low":1160,"close":1161,"change":737,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-23",47.040001,45.661,46.9,-0.78,532800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-22",46.98,48.02,46.268,47.27,1.47,3.21,603000,{"date":1174,"open":1175,"high":1176,"low":287,"close":467,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":467},"2026-04-21",48.62,48.935,-2.83,-5.82,587300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1043,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",48.3,49.16,47.55,48.63,0.45,741000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",47.66,49.83,47.3,48.18,1.54,3.3,678000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",45.86,47.616,45.789,46.64,1.65,3.67,732000,{"date":1207,"open":1208,"high":1129,"low":1209,"close":1210,"change":26,"percent_change":237,"volume":1211,"transactions":9,"vwap":1210},"2026-04-15",44.099998,44.0099983,44.99,318000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":479,"percent_change":753,"volume":1218,"transactions":9,"vwap":1217},"2026-04-14",44.080002,45.59,43.63,44.51,460300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":891,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":891},"2026-04-13",43.22,44.060001,43.018002,-0.02,-0.05,408800,{"date":1228,"open":1229,"high":1230,"low":276,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",44.61,44.83,43.98,-0.14,-0.32,305200,{"date":1236,"open":1237,"high":445,"low":1006,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",45.34,44.12,-1.64,-3.58,470300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":458,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-08",46.35,47.9,45.545,45.76,5.27,877500,{"date":1251,"open":1252,"high":901,"low":932,"close":572,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":572},"2026-04-07",42.62,0.89,2.09,661000,{"date":1257,"open":930,"high":608,"low":930,"close":190,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":190},"2026-04-06",1.31,3.17,523900,{"date":1262,"open":1263,"high":1264,"low":1031,"close":1265,"change":1266,"percent_change":904,"volume":1267,"transactions":9,"vwap":1265},"2026-04-02",39.55,41.465,41.27,-0.54,454700,{"date":1269,"open":1026,"high":1270,"low":1271,"close":870,"change":1272,"percent_change":1085,"volume":1273,"transactions":9,"vwap":870},"2026-04-01",41.96,40.65,1.73,627300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",39.42,40.58,38.735,40.080002,2.1,5.53,623400,{"date":1284,"open":948,"high":1279,"low":1285,"close":1286,"change":1287,"percent_change":278,"volume":1288,"transactions":9,"vwap":1286},"2026-03-30",37.77,37.98,-1.44,765400,{"date":1290,"open":1291,"high":1292,"low":1050,"close":1276,"change":1232,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1276},"2026-03-27",39.44,40.495,-0.35,907800,{"date":1296,"open":1064,"high":1297,"low":1298,"close":752,"change":770,"percent_change":1299,"volume":1300,"transactions":9,"vwap":752},"2026-03-26",42.59,38.9,-8.28,836500,{"date":1302,"open":804,"high":804,"low":1303,"close":878,"change":737,"percent_change":1304,"volume":1305,"transactions":9,"vwap":878},"2026-03-25",42.875,-0.85,580800,{"date":1307,"open":819,"high":1217,"low":1308,"close":235,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":235},"2026-03-24",43.02,-0.4,-0.91,632300,{"date":1313,"open":571,"high":1314,"low":571,"close":1315,"change":1316,"percent_change":1015,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",45.48,43.9,1.64,858300,{"date":1319,"open":1320,"high":1121,"low":23,"close":1321,"change":632,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-20",44.33,42.26,-3.89,1072700,{"date":1325,"open":1326,"high":348,"low":819,"close":1327,"change":1066,"percent_change":1081,"volume":1328,"transactions":9,"vwap":1327},"2026-03-19",44.4,43.97,538000,{"date":1330,"open":1331,"high":434,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-18",47.049999,45.71,46.0099983,-1.88,-3.93,511600,{"date":1338,"open":1339,"high":1340,"low":298,"close":359,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":359},"2026-03-17",47.24,48.29,1.17,2.5,471400,{"date":1345,"open":1340,"high":1346,"low":1347,"close":1348,"change":661,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",49,46.53,46.72,-1.58,478400,{"date":1352,"open":1353,"high":1354,"low":1331,"close":325,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":325},"2026-03-13",49.0099983,49.2,-1.47,-3,399700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-12",49.92,50.080002,48.16,48.94,-1.53,-3.03,461200,{"date":1368,"open":1369,"high":1370,"low":1346,"close":1371,"change":682,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-11",50.07,50.72,50.47,-0.36,478800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":479,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",50.49,52.55,50,50.65,1.1,528300,{"date":1383,"open":1384,"high":1385,"low":357,"close":1386,"change":1387,"percent_change":1081,"volume":1388,"transactions":9,"vwap":1386},"2026-03-09",51.07,51.27,50.099998,-2.32,915800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",53.59,54.4,52.39,52.42,-2.18,-3.99,455300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":288,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-05",55.29,55.967,53.19,54.6,-2.52,592600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":737,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",56.5,58.43,56,56.0099983,-0.66,590900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":193,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-03",55.0099983,56.6,52.23,56.38,-0.84,571900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":859,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",59,59.099998,54.93,56.86,-0.61,1011100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":641,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",56.28,57.63,55.57,57.47,1.09,797800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1419,"change":25,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1419},"2026-02-26",55.42,56.72,54.505,0.36,515800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1162,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-25",57.58,58.17,54.99,56.18,-1.37,600900,{"date":1454,"open":1410,"high":1455,"low":1456,"close":1457,"change":1224,"percent_change":573,"volume":1458,"transactions":9,"vwap":1457},"2026-02-24",57.43,54.15,56.96,652200,{"date":1460,"open":1424,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",60.6,56.32,56.98,-1.84,-3.13,758800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-20",57.85,59.97,57.28,58.82,0.15,0.26,743400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":72,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",57.77,59.18,56.47,58.67,1.56,697400,{"date":1485,"open":1424,"high":1486,"low":1487,"close":1478,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2026-02-18",59.456,56.82,-0.92,-1.57,725900,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":747,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",59.83,55.21,58.69,-3.64,1115200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1171,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-13",58.68,61.87,56.79,60.91,5.56,1069400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",63,63.505,57.15,57.7,-5.17,-8.22,919300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1186,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",64.25,66.5,58.12,62.87,0.28,1187100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",65,66.647,62.29,62.59,-1.55,-2.42,1368900,{"date":1533,"open":1471,"high":30,"low":1534,"close":1535,"change":502,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",56.99,64.14,15.94,2042600,{"date":1539,"open":1540,"high":1433,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",52.84,50.71,55.32,4.97,9.87,1371000,{"date":1547,"open":1548,"high":1549,"low":1346,"close":1550,"change":194,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-05",49.17,51.275,50.35,-2.2,634500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1071,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-04",53.029999,53.58,50.13,51.48,-2.31,704200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-03",52.87,53.21,50.79,52.7,1.41,2.75,865800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":78,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",50.4,51.38,47.7,51.29,-0.56,1190900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-30",51.11,53.32,50.091999,51.85,-1.68,-3.14,1132700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":683,"percent_change":1304,"volume":1593,"transactions":9,"vwap":1592},"2026-01-29",56.51,57.66,52.3,53.53,1837900,{"date":1595,"open":1591,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",55.63,52,53.99,2.84,5.55,1617100,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-27",44.43,52.924,51.15,7.05,15.99,2113900,{"date":1611,"open":530,"high":1612,"low":1613,"close":1208,"change":1614,"percent_change":1615,"volume":1317,"transactions":9,"vwap":1208},"2026-01-26",44.473,42.7,0.99,2.3,{"date":1617,"open":530,"high":1618,"low":909,"close":222,"change":726,"percent_change":694,"volume":1619,"transactions":9,"vwap":222},"2026-01-23",44.31,520900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",42.87,44.3,42.82,43.85,1.18,2.77,495400,{"date":1630,"open":619,"high":797,"low":843,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-21",42.67,0.53,1.26,541300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1155,"percent_change":479,"volume":1641,"transactions":9,"vwap":1640},"2026-01-20",42.48,43.279,42,42.14,636700,{"date":1643,"open":938,"high":1644,"low":700,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-16",42.295,41.91,1.82,4.54,643700,{"date":1650,"open":776,"high":1651,"low":1652,"close":1653,"change":704,"percent_change":705,"volume":1654,"transactions":9,"vwap":1653},"2026-01-15",40.44,38.63,40.09,453200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-14",42.080002,42.5,39.080002,39.82,-1.86,-4.46,983900,{"date":1665,"open":1666,"high":984,"low":1667,"close":999,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":999},"2026-01-13",43.28,41.096001,-1.15,-2.69,797300,{"date":1672,"open":863,"high":200,"low":1673,"close":992,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":992},"2026-01-12",40.39,3.83,9.82,1172900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1039,"change":1043,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1039},"2026-01-09",38.21,39.48,38.16,2.44,569100,{"date":1685,"open":1686,"high":1033,"low":1687,"close":1688,"change":531,"percent_change":829,"volume":1689,"transactions":9,"vwap":1688},"2026-01-08",37.3,37.12,38.07,351900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-07",37.75,38.099998,36.542,37.88,-0.17,-0.45,467500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-06",36.4,38.060001,36,38.049999,1.72,4.73,693100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1482,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-05",35.87,36.651,34.57,36.33,4.49,585800,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-02",34.3,34.94,34.049999,34.77,0.72,2.11,368100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1720,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1720},"2025-12-31",34.14,34.36,33.55,0.6,1.79,401800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":215,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-30",33.77,33.89,33.14,33.45,0.09,478900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":256,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-29",33.75,34.053001,32.76,33.42,-3.38,543700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":903,"volume":1756,"transactions":9,"vwap":1754},"2025-12-26",35.5,35.71,33.76,34.59,-0.2,519400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":457,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",33.85,35.16,33.4,34.79,3.11,632900,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1110,"percent_change":215,"volume":1770,"transactions":9,"vwap":1769},"2025-12-23",33.7,34.71,33.74,1242000,{"date":1772,"open":1773,"high":1727,"low":1774,"close":1775,"change":865,"percent_change":1705,"volume":1776,"transactions":9,"vwap":1775},"2025-12-22",33.33,33.2,33.73,1109800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1632,"percent_change":1014,"volume":1783,"transactions":9,"vwap":1782},"2025-12-19",32.65,34.42,32.58,33.16,1277500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":564,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-18",33,33.66,32.542,32.63,-0.21,864900,{"date":1793,"open":1794,"high":1745,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-17",32.56,31.3,32.7,0.54,1.68,786700,{"date":1801,"open":1802,"high":1789,"low":1803,"close":1804,"change":1090,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-16",31.75,31.44,32.16,1.29,818900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":215,"percent_change":1739,"volume":1812,"transactions":9,"vwap":1802},"2025-12-15",32.4,32.5,30.65,887300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":237,"volume":1820,"transactions":9,"vwap":1818},"2025-12-12",32,32.44,31.030001,31.72,0.34,963200,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1110,"percent_change":215,"volume":1826,"transactions":9,"vwap":1825},"2025-12-11",30.77,32.02,31.38,523800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":491,"percent_change":1043,"volume":1833,"transactions":9,"vwap":1832},"2025-12-10",31.02,31.61,30.56,31.37,498200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-09",30.4,31.47,30.15,31.08,0.75,2.47,398500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1576,"percent_change":408,"volume":1849,"transactions":9,"vwap":1848},"2025-12-08",31.1,31.432,29.93,30.33,403900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":490,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-05",30.87,31.585,30.745,30.89,0.42,303300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1008,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",31,31.049999,30.302,30.76,-1.98,277700,{"date":1867,"open":1838,"high":1810,"low":1868,"close":1825,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1825},"2025-12-03",29.78,1.6,5.37,361400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1868,"change":1632,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1868},"2025-12-02",30.13,30.2,28.83,1.81,223900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1797,"percent_change":1022,"volume":1885,"transactions":9,"vwap":1884},"2025-12-01",28.63,29.47,28.5,29.25,383200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-28",27.44,28.75,27.22,28.71,1.44,5.28,258800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-26",26.57,27.37,26.5,27.27,0.7,2.63,195600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1897,"change":1632,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1897},"2025-11-25",26.27,26.6,26.030001,2.04,181700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1309,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-24",26.44,26.48,25.83,26.040001,-1.51,242900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1913,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1913},"2025-11-21",25.8,27.1,25.483,0.58,2.24,307100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":807,"percent_change":1797,"volume":1933,"transactions":9,"vwap":1932},"2025-11-20",25.96,27.31,25.81,25.86,541200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-19",25.71,26.3,25.040001,25.72,0.1,0.39,616500,{"date":1944,"open":1945,"high":1939,"low":1946,"close":1947,"change":1948,"percent_change":1091,"volume":1949,"transactions":9,"vwap":1947},"2025-11-18",25.09,24.78,25.62,0.24,320100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":807,"percent_change":479,"volume":1956,"transactions":9,"vwap":1955},"2025-11-17",25.23,25.95,24.9,25.38,384400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":661,"volume":1964,"transactions":9,"vwap":1962},"2025-11-14",24.85,25.4,24.5,25.24,-0.19,486500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1065,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-13",26.17,26.59,25.28,25.43,-3.27,492400,{"date":1974,"open":1975,"high":1899,"low":1976,"close":1977,"change":1521,"percent_change":237,"volume":1978,"transactions":9,"vwap":1977},"2025-11-12",26.09,25.925,26.29,260100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":226,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-11",26.91,25.402,26.01,-4.06,288400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1646,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-10",26.049999,27.48,25.9,27.11,7.2,353700,{"date":1995,"open":1996,"high":1997,"low":31,"close":1998,"change":1999,"percent_change":480,"volume":2000,"transactions":9,"vwap":1998},"2025-11-07",24.3,26.87,25.29,0.3,565200,{"date":2002,"open":2003,"high":1998,"low":2004,"close":2005,"change":1473,"percent_change":1730,"volume":2006,"transactions":9,"vwap":2005},"2025-11-06",25.1,24.11,24.99,412600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":300,"percent_change":970,"volume":2013,"transactions":9,"vwap":2012},"2025-11-05",24.97,25.15,24.12,24.84,507700,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-04",26,24.57,24.73,-1.62,-6.15,315800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":542,"volume":2029,"transactions":9,"vwap":2027},"2025-11-03",26.47,26.89,26.115,26.35,-0.23,173100,{"date":2031,"open":2032,"high":2033,"low":1977,"close":2034,"change":2028,"percent_change":1065,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",26.78,26.84,26.58,112800,{"date":2037,"open":2025,"high":2038,"low":2039,"close":2040,"change":204,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-30",27.094999,26.55,26.81,-1.14,177900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1309,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-29",27.72,27.84,26.88,27.12,-1.45,230600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":329,"volume":2058,"transactions":9,"vwap":2056},"2025-10-28",27.56,28.32,27.5,27.52,-0.25,205300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-27",28.35,28.685,27.53,27.77,-0.26,-0.93,328300,{"date":2069,"open":2070,"high":2071,"low":1890,"close":2072,"change":1901,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-24",27.35,28.049999,28.030001,2.56,181200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":157,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-23",27.38,27.555,27.01,27.33,1.3,160600,{"date":2084,"open":2085,"high":2086,"low":1913,"close":2087,"change":1232,"percent_change":986,"volume":2088,"transactions":9,"vwap":2087},"2025-10-22",26.73,27.155,26.98,230400,{"date":2090,"open":2091,"high":2091,"low":1968,"close":2048,"change":1287,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2048},"2025-10-21",28.3,-5.04,362300,{"date":2095,"open":2096,"high":2097,"low":2063,"close":2098,"change":1436,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-20",27.6,28.57,28.56,3.97,272300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-17",29.18,29.48,27.41,27.47,-2.23,-7.51,446600,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":956,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-16",28.11,29.79,29.7,6.26,799200,{"date":2118,"open":2119,"high":2120,"low":2064,"close":2121,"change":1948,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-15",28.2,28.91,27.95,0.87,346000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-14",26.85,27.86,26.761,27.71,0.21,0.76,386500,{"date":2134,"open":2040,"high":2135,"low":2039,"close":2055,"change":785,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2055},"2025-10-13",28.105,3.93,382700,{"date":2139,"open":2048,"high":2140,"low":1932,"close":2141,"change":837,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-10",27.13,26.46,-2.97,485600,{"date":2145,"open":2146,"high":2147,"low":2140,"close":1900,"change":1123,"percent_change":1473,"volume":2148,"transactions":9,"vwap":1900},"2025-10-09",27.76,28.99,765600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1203,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-08",25.78,27.26,25.67,27.23,6.45,447900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":682,"percent_change":799,"volume":2163,"transactions":9,"vwap":2162},"2025-10-07",25.76,26.0020008,25.41,25.58,178700,{"date":2165,"open":2140,"high":2140,"low":2166,"close":2159,"change":2066,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2159},"2025-10-06",25.75,-3.48,271800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":127,"percent_change":1091,"volume":2175,"transactions":9,"vwap":2174},"2025-10-03",26.37,27.2,26.248,26.69,300600,{"date":2177,"open":1968,"high":1968,"low":2153,"close":1913,"change":574,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1913},"2025-10-02",-0.34,248500,{"date":2181,"open":1921,"high":2034,"low":2182,"close":2183,"change":142,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-01",25.79,26.53,2.55,267100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1310,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",26.64,26.82,25.65,25.87,-3.4,252200,{"date":2195,"open":2196,"high":2196,"low":2027,"close":2032,"change":490,"percent_change":58,"volume":2197,"transactions":9,"vwap":2032},"2025-09-29",27.07,331300,{"date":2199,"open":2200,"high":2201,"low":2166,"close":2202,"change":2122,"percent_change":93,"volume":2203,"transactions":9,"vwap":2202},"2025-09-26",25.97,27,26.65,392300,{"date":2205,"open":2141,"high":1968,"low":2206,"close":2151,"change":2066,"percent_change":2167,"volume":2207,"transactions":9,"vwap":2151},"2025-09-25",25.55,293800,{"date":2209,"open":2172,"high":2070,"low":2210,"close":2211,"change":2212,"percent_change":1071,"volume":2213,"transactions":9,"vwap":2211},"2025-09-24",26.2,26.71,-0.33,376600,{"date":2215,"open":2216,"high":2217,"low":2025,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-23",27.15,27.864,27.040001,-0.06,-0.22,395800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":1922,"change":704,"percent_change":107,"volume":2227,"transactions":9,"vwap":1922},"2025-09-22",26.9,27.175,26.242,321300,{"date":2229,"open":2216,"high":1900,"low":2230,"close":2231,"change":1233,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-19",26.56,26.83,-1.18,941100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2216,"change":2239,"percent_change":1615,"volume":2240,"transactions":9,"vwap":2216},"2025-09-18",26.62,27.225,26.11,0.61,363600,{"date":2242,"open":2055,"high":2243,"low":2244,"close":2245,"change":1668,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-17",27.585,26.26,26.54,-4.15,550500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-16",27.36,28,27.16,27.69,0.59,2.18,441200,{"date":2258,"open":2253,"high":2253,"low":1914,"close":1922,"change":2259,"percent_change":970,"volume":2260,"transactions":9,"vwap":1922},"2025-09-15",0.12,675600,{"date":2262,"open":1970,"high":2263,"low":1952,"close":2087,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2087},"2025-09-12",28.12,1.97,7.88,913700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-11",23.28,25.25,23.080999,25.01,0.97,4.03,611300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":468,"percent_change":1584,"volume":2282,"transactions":9,"vwap":2281},"2025-09-10",22.01,24.183,22,24.040001,825300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-09",24.62,24.64,23.94,24.45,-0.13,-0.53,569700,{"date":2293,"open":2287,"high":2294,"low":2295,"close":2296,"change":164,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-08",24.59,23.72,24.58,3.1,318800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":563,"percent_change":2289,"volume":2305,"transactions":9,"vwap":2304},"2025-09-05",23.98,24.475,23.65,23.84,209400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1035,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-04",23.8,24.02,23.558,23.87,0.08,211600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":491,"percent_change":994,"volume":2320,"transactions":9,"vwap":2319},"2025-09-03",23.46,23.933,23.21,23.85,279200,{"date":2322,"open":2323,"high":2304,"low":2324,"close":2325,"change":1473,"percent_change":601,"volume":2326,"transactions":9,"vwap":2325},"2025-09-02",23.395,23.030001,23.56,213800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":970,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-29",23.1,23.41,22.88,1.92,127500,{"date":2335,"open":2336,"high":2324,"low":2337,"close":2338,"change":112,"percent_change":1474,"volume":2339,"transactions":9,"vwap":2338},"2025-08-28",22.92,22.53,22.97,120100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":986,"percent_change":747,"volume":2346,"transactions":9,"vwap":2345},"2025-08-27",23.2,23.44,22.695,22.91,168300,{"date":2348,"open":2295,"high":2349,"low":2350,"close":2351,"change":737,"percent_change":1529,"volume":2352,"transactions":9,"vwap":2351},"2025-08-26",24.049999,23.27,23.43,169000,{"date":2354,"open":2301,"high":2355,"low":2356,"close":2308,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2308},"2025-08-25",24.88,23.77,-0.28,-1.16,286600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":813,"percent_change":2155,"volume":2365,"transactions":9,"vwap":2364},"2025-08-22",22.81,24.29,24.08,329200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1963,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-21",22.66,22.71,22.11,22.62,-0.83,179500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2362,"change":1372,"percent_change":1529,"volume":2379,"transactions":9,"vwap":2362},"2025-08-20",23.3,23.39,22.75,228500,{"date":2381,"open":2382,"high":2383,"low":2324,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-19",23.55,23.91,23.17,-0.42,-1.78,148100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1473,"percent_change":601,"volume":2394,"transactions":9,"vwap":2393},"2025-08-18",23.49,23.64,23.29,23.59,152800,{"date":2396,"open":2397,"high":2325,"low":2398,"close":2343,"change":25,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2343},"2025-08-15",23.4,22.98,0.86,296500,{"date":2402,"open":2403,"high":2397,"low":2404,"close":2405,"change":1309,"percent_change":694,"volume":2406,"transactions":9,"vwap":2405},"2025-08-14",23.38,23.040001,23.24,152200,{"date":2408,"open":31,"high":2409,"low":2410,"close":2391,"change":2411,"percent_change":2297,"volume":2412,"transactions":9,"vwap":2391},"2025-08-13",23.82,22.77,0.71,179100,{"date":2414,"open":2280,"high":2324,"low":2280,"close":2415,"change":94,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-12",22.93,4.66,172400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1232,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-11",22.08,22.31,21.605,21.91,-0.63,151600,{"date":2427,"open":2428,"high":2336,"low":2280,"close":2429,"change":2289,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-08",22.32,22.049999,-0.59,204000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1697,"volume":2439,"transactions":9,"vwap":2437},"2025-08-07",22.52,22.74,21.88,22.18,-0.1,143000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":993,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-06",21.77,22.3,21.66,22.28,2.39,121800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-05",21.059999,21.85,21.035,21.76,0.81,3.87,120200,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":152,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-04",20.65,21.014999,20.95,1.85,169700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-01",21.22,21.35,20.554,20.57,-0.71,-3.34,241800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2289,"percent_change":1428,"volume":2479,"transactions":9,"vwap":2478},"2025-07-31",21.3,21.94,21.1,21.28,192400,{"date":2481,"open":2482,"high":2436,"low":2483,"close":2484,"change":2065,"percent_change":1131,"volume":2485,"transactions":9,"vwap":2484},"2025-07-30",21.7,21.17,21.41,173700,{"date":2487,"open":2280,"high":2429,"low":2488,"close":2489,"change":682,"percent_change":1000,"volume":2490,"transactions":9,"vwap":2489},"2025-07-29",21.585,21.67,153700,{"date":2492,"open":2429,"high":2493,"low":2494,"close":2451,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2451},"2025-07-28",22.13,21.75,-0.24,-1.09,104800,{"date":2499,"open":2500,"high":2370,"low":2501,"close":2502,"change":2130,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-25",21.84,21.78,22.09,0.96,116400,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2436,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2436},"2025-07-24",22.48,22.501,21.79,-0.76,-3.36,121500,{"date":2514,"open":2345,"high":2515,"low":2516,"close":2517,"change":1696,"percent_change":661,"volume":2518,"transactions":9,"vwap":2517},"2025-07-23",23.09,22.59,22.64,143200,{"date":2520,"open":2521,"high":2522,"low":2370,"close":2362,"change":1840,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2362},"2025-07-22",22.25,22.94,3.4,206500,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":107,"volume":2531,"transactions":9,"vwap":2529},"2025-07-21",21.92,22.5,22.059999,0.22,129500,{"date":2533,"open":2534,"high":2534,"low":2482,"close":2500,"change":1000,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2500},"2025-07-18",22.67,-3.62,135800,{"date":2538,"open":2539,"high":2410,"low":2539,"close":2368,"change":1098,"percent_change":2131,"volume":2540,"transactions":9,"vwap":2368},"2025-07-17",22.46,127700,{"date":2542,"open":2543,"high":2544,"low":2529,"close":2545,"change":1110,"percent_change":1123,"volume":2546,"transactions":9,"vwap":2545},"2025-07-16",22.54,22.605,22.49,202700,{"date":2548,"open":2356,"high":2356,"low":2549,"close":2507,"change":226,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2507},"2025-07-15",22.43,-4.66,177800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":390,"volume":2559,"transactions":9,"vwap":2557},"2025-07-14",24.07,24.15,22.87,23.58,-0.565,217100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":911,"volume":2567,"transactions":9,"vwap":2565},"2025-07-11",23.73,24.21,23.534,24.145,0.225,182400,{"date":2569,"open":2324,"high":2570,"low":2324,"close":2571,"change":1043,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-10",24.059999,23.92,4.05,242500,{"date":2575,"open":2576,"high":2577,"low":2423,"close":2578,"change":705,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-09",22.37,23.084999,22.99,3.05,458300,{"date":2582,"open":2583,"high":2336,"low":2445,"close":2421,"change":2220,"percent_change":310,"volume":2584,"transactions":9,"vwap":2421},"2025-07-08",22.58,230000,{"date":2586,"open":2528,"high":2587,"low":2539,"close":2337,"change":204,"percent_change":446,"volume":2588,"transactions":9,"vwap":2337},"2025-07-07",22.918,130000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":300,"percent_change":26,"volume":2595,"transactions":9,"vwap":2594},"2025-07-03",22.76,22.9,22.4,22.84,100400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1474,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-02",22.65,23.12,22.040001,22.73,1.16,198900,{"date":2605,"open":2437,"high":2606,"low":2527,"close":2607,"change":491,"percent_change":1258,"volume":2608,"transactions":9,"vwap":2607},"2025-07-01",23.105,22.47,245000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2437,"change":94,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2437},"2025-06-30",21.27,22.406,21.21,4.82,314600,{"date":2617,"open":2423,"high":2423,"low":2618,"close":2619,"change":661,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-27",21.15,21.16,-3.42,911900,{"date":2623,"open":2444,"high":2624,"low":2467,"close":2423,"change":2625,"percent_change":1705,"volume":2626,"transactions":9,"vwap":2423},"2025-06-26",21.927,0.37,111400,{"date":2628,"open":2475,"high":2629,"low":2477,"close":2630,"change":490,"percent_change":2239,"volume":2631,"transactions":9,"vwap":2630},"2025-06-25",21.64,21.54,139200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2484,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2484},"2025-06-24",20.83,21.425,20.6,0.67,3.23,184400,{"date":2641,"open":2642,"high":2466,"low":2643,"close":2644,"change":2495,"percent_change":2041,"volume":2645,"transactions":9,"vwap":2644},"2025-06-23",20.89,20.54,20.74,189100,{"date":2647,"open":2648,"high":2649,"low":2642,"close":2650,"change":1233,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-20",21.46,21.59,20.98,-1.5,646500,{"date":2654,"open":2484,"high":2482,"low":2655,"close":2475,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2475},"2025-06-18",21.25,-0.11,-0.51,147800,{"date":2660,"open":2661,"high":2662,"low":2475,"close":2484,"change":1696,"percent_change":963,"volume":2663,"transactions":9,"vwap":2484},"2025-06-17",21.52,21.855,166400,{"date":2665,"open":2421,"high":2534,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-16",21.521,21.58,-0.64,-2.88,291300,{"date":2672,"open":2673,"high":2528,"low":2674,"close":2675,"change":2503,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-13",21.01,21,22.22,4.52,357700,{"date":2679,"open":2680,"high":2501,"low":2466,"close":2681,"change":2178,"percent_change":1489,"volume":2682,"transactions":9,"vwap":2681},"2025-06-12",21.45,21.26,160800,{"date":2684,"open":2667,"high":2685,"low":2686,"close":2687,"change":1739,"percent_change":1856,"volume":2688,"transactions":9,"vwap":2687},"2025-06-11",21.805,21.33,21.6,202900,{"date":2690,"open":2648,"high":2691,"low":2692,"close":2693,"change":2530,"percent_change":761,"volume":2694,"transactions":9,"vwap":2693},"2025-06-10",21.87,21.38,21.51,145000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2625,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-09",21.18,21.62,21.175,21.29,1.77,172500,{"date":2704,"open":2705,"high":2706,"low":2469,"close":2707,"change":1521,"percent_change":866,"volume":2708,"transactions":9,"vwap":2707},"2025-06-06",20.78,21.11,20.92,195700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1948,"percent_change":1626,"volume":2715,"transactions":9,"vwap":2714},"2025-06-05",20.3,20.915,20.26,20.64,221900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":300,"percent_change":1797,"volume":2722,"transactions":9,"vwap":2721},"2025-06-04",20.34,20.659,20.25,20.4,157900,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":2290,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-03",20.71,20.13,20.29,-2.55,191500,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":1436,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-02",19.65,20.85,20.82,5.52,326500,{"date":2738,"open":2739,"high":2740,"low":181,"close":2741,"change":563,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-30",19.76,19.98,19.73,-0.15,240000,{"date":2745,"open":2746,"high":2713,"low":2741,"close":2739,"change":1790,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2739},"2025-05-29",20.15,-1.05,201800,{"date":2750,"open":2674,"high":2751,"low":2752,"close":2753,"change":2496,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-28",21.007,19.9,19.97,-5.18,366500,{"date":2757,"open":2758,"high":2484,"low":2759,"close":2450,"change":821,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2450},"2025-05-27",20.23,20.2,4.57,306500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":147,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-23",19.67,20.28,19.6,20.14,1.61,263900,{"date":2771,"open":2765,"high":2711,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-22",19.75,19.82,-0.5,-2.46,221100,{"date":2778,"open":2733,"high":2779,"low":2711,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-21",20.965,20.32,-0.69,-3.28,271200,{"date":2785,"open":2786,"high":2787,"low":2707,"close":2673,"change":2219,"percent_change":2357,"volume":2788,"transactions":9,"vwap":2673},"2025-05-20",21.09,21.2,219500,{"date":2790,"open":2791,"high":2792,"low":2779,"close":2793,"change":1372,"percent_change":1584,"volume":2794,"transactions":9,"vwap":2793},"2025-05-19",21.24,21.365,21.07,153000,{"date":2796,"open":2697,"high":2797,"low":2798,"close":2799,"change":127,"percent_change":1626,"volume":2800,"transactions":9,"vwap":2799},"2025-05-16",21.49,20.948,21.43,209100,{"date":2802,"open":2494,"high":2803,"low":2804,"close":2697,"change":799,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2697},"2025-05-15",21.755,20.975,-3.2,270700,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2436,"change":205,"percent_change":2812,"volume":888,"transactions":9,"vwap":2436},"2025-05-14",22.6,22.69,21.81,-3.19,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2809,"change":1840,"percent_change":814,"volume":2818,"transactions":9,"vwap":2809},"2025-05-13",22.12,22.714,21.72,388900,{"date":2820,"open":2445,"high":2378,"low":2821,"close":2451,"change":1474,"percent_change":480,"volume":2822,"transactions":9,"vwap":2451},"2025-05-12",21.205,351200,{"date":2824,"open":2650,"high":2501,"low":2825,"close":2649,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2649},"2025-05-09",20.175,0.88,4.25,788000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2725,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2725},"2025-05-08",21.71,23.08,19.755,-3.17,-13.27,1030100,{"date":2838,"open":2563,"high":2563,"low":2330,"close":2839,"change":1007,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-05-07",23.88,-1.12,320500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2555,"change":2312,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2555},"2025-05-06",24.09,24.6,23.83,0.33,215100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2554,"change":2854,"percent_change":1412,"volume":2855,"transactions":9,"vwap":2554},"2025-05-05",24.23,24.525,23.81,-0.16,324000,{"date":2857,"open":2288,"high":2858,"low":2319,"close":2851,"change":1110,"percent_change":1123,"volume":2859,"transactions":9,"vwap":2851},"2025-05-02",24.701,261100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1232,"percent_change":903,"volume":2866,"transactions":9,"vwap":2865},"2025-05-01",24.42,24.8,24.16,24.22,176600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":704,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-04-30",23.78,24.485,23.48,24.36,1.12,171700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2844,"change":2065,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2844},"2025-04-29",24.33,24.71,23.51,-1.07,331000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1428,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-04-28",24.81,25.105,24.25,24.35,-2.44,271700,{"date":2891,"open":2863,"high":2892,"low":2893,"close":2894,"change":2438,"percent_change":1309,"volume":2895,"transactions":9,"vwap":2894},"2025-04-25",25.2,24.44,24.96,142400,{"date":2897,"open":2355,"high":2898,"low":2899,"close":2900,"change":127,"percent_change":107,"volume":2901,"transactions":9,"vwap":2900},"2025-04-24",25.19,24.555,25.059999,169300,{"date":2903,"open":2009,"high":2904,"low":2905,"close":2884,"change":2906,"percent_change":43,"volume":2907,"transactions":9,"vwap":2884},"2025-04-23",25.44,24.65,0.18,203500,{"date":185,"open":2363,"high":2009,"low":2909,"close":2910,"change":1819,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},23.89,24.63,1.4,252600]