[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAUI":3,"homepage-market-summary":30,"stock-historical-IAUI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAUI","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},"NEOS Gold High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.4729,6.0132,"Monthly",{"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},48.21,48.62,48.69,47.95,48.41,-0.2,-0.41,234055.264871,64.57,47.79,198465.34169208,2.5,334,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},165519,55283435.42302,-3.35,"2025-06-05",[180,183,193,203,213,223,234,244,255,265,276,286,297,308,318,328,338,349,359,369,379,390,400,410,420,430,440,450,461,470,478,486,496,506,514,524,534,541,550,560,569,579,587,597,606,616,625,633,641,650,659,670,680,690,697,707,717,726,736,746,754,762,766,772,779,787,791,798,804,811,818,827,834,843,851,859,867,875,882,890,896,903,908,916,922,931,937,945,954,962,970,978,986,994,1000,1008,1016,1024,1032,1040,1046,1053,1061,1070,1077,1086,1095,1102,1110,1118,1127,1134,1140,1149,1157,1165,1172,1180,1188,1194,1202,1209,1216,1224,1230,1235,1241,1247,1255,1264,1272,1280,1288,1296,1304,1311,1319,1326,1334,1341,1349,1356,1363,1369,1377,1386,1393,1400,1409,1417,1424,1431,1435,1442,1448,1456,1464,1471,1478,1486,1494,1502,1509,1516,1520,1529,1538,1544,1552,1560,1569,1574,1582,1587,1593,1601,1608,1615,1623,1630,1637,1644,1649,1654,1661,1666,1674,1679,1683,1690,1697,1703,1710,1717,1724,1729,1734,1740,1746,1750,1757,1763,1768,1775,1780,1786,1791,1798,1803,1809,1815,1820,1825,1831,1837,1843,1848,1853,1859,1867,1874,1878,1883,1890,1895,1901,1908,1914,1920,1925,1931,1937,1941,1947,1953,1960,1966,1972,1978,1984,1989,1994,1999,2005,2009,2015,2021,2027,2033,2039,2047,2053,2058,2064,2069,2076,2080,2086,2091,2096,2100,2105,2109,2112,2117,2122,2125,2128,2133,2138,2144,2150,2157,2161,2167,2173,2177,2182,2188,2195,2199,2205,2210,2215,2221,2226,2230,2236,2242,2246,2252,2255,2262,2265,2268,2273,2277,2282,2287,2292,2298,2303,2310,2315,2319,2323,2327,2332,2336,2341,2346,2352,2356,2360,2363,2366,2369,2374,2382,2388,2392,2396,2400,2406,2411,2417,2423,2429,2435,2440,2446,2452,2457,2465],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},3760,48.176,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",48.37,48.49,48.19,0.09,0.19,154724.669592,2546,48.367,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",48.73,48.17,48.32,-0.21,-0.43,185493.667435,3203,48.3641,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",48.28,48.53,48.11,0.61,1.27,231477.370171,2814,48.3135,{"date":214,"open":215,"high":216,"low":26,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",48.24,48.35,47.92,-1.9,-3.81,539464.17503,8217,48.0628,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",49.71,49.86,49.39,49.82,0.27,0.54,175757.604917,2553,49.7103,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":22,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",49.56,49.7021,49.265,49.55,-0.4,351990.746965,3705,49.4956,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",50.05,50.13,49.61,49.75,-0.87,-1.72,646037.81823,6089,49.7748,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":127,"volume":262,"transactions":263,"vwap":264},"2026-09-22",50.25,50.65,50.0722,50.62,0.2,210788.478543,2901,50.3719,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",50.66,50.69,50.1351,50.42,-0.27,-0.53,285952.135567,4628,50.3958,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",50.58,50.865,50.29,0.3753,0.75,198154.279645,2933,50.5653,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",50.56,50.61,50.295,50.3147,0.7847,1.58,184557.019673,2131,50.4631,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",50.37,50.45,49.16,49.53,-0.73,-1.45,332931.218403,3698,49.9197,{"date":309,"open":246,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",50.4,50,50.26,0.14,0.28,169786.136644,2387,50.2114,{"date":319,"open":320,"high":321,"low":226,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",50.11,50.48,50.12,-0.69,-1.36,345924.26207,4044,50.1656,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":142,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",51.22,51.2399,50.75,50.81,0.63,171691.254952,2268,50.9788,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",50.89,50.98,50.38,50.49,-0.82,-1.6,356775.724244,3687,50.7845,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":127,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",51.61,51.62,51.02,51.31,0.79,277102.519659,2533,51.3903,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":324,"volume":366,"transactions":367,"vwap":368},"2026-09-08",51.34,51.3589,50.895,50.91,-0.7,262184.079926,4675,51.1674,{"date":370,"open":371,"high":372,"low":373,"close":351,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",51.43,51.7073,51.28,-0.33,-0.64,292507.32897,3657,51.5132,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.04,52.24,51.82,51.94,0.805,1.57,225934.898899,2900,51.9934,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",50.8,51.2084,51.135,0.625,1.24,168363.35121,2373,51.0008,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",50.78,50.95,50.51,-1.25,-2.41,263884.034012,4565,50.7674,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",51.67,51.76,51.45,0.11,0.21,200655.557677,3477,51.5781,{"date":421,"open":422,"high":423,"low":351,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",52.63,52.74,51.65,-0.96,-1.82,326308.735892,4172,51.9182,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":107,"volume":437,"transactions":438,"vwap":439},"2026-08-27",52.56,52.67,52.35,52.61,0.03,243852.57905,2583,52.5495,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":23,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",52.6,52.75,52.46,52.58,-0.77,162323.320152,2540,52.5844,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",52.66,53,52.5732,52.99,0.04,0.08,226486.583488,2963,52.8232,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":261,"percent_change":147,"volume":467,"transactions":468,"vwap":469},"2026-08-24",52.88,53.09,52.7248,52.95,429272.25338,3838,52.9354,{"date":471,"open":472,"high":443,"low":473,"close":443,"change":474,"percent_change":82,"volume":475,"transactions":476,"vwap":477},"2026-08-21",52.53,52.36,0.7,353817.574616,3836,52.5753,{"date":479,"open":480,"high":481,"low":352,"close":482,"change":415,"percent_change":416,"volume":483,"transactions":484,"vwap":485},"2026-08-20",51.73,52.105,52.05,249605.279594,3365,51.9035,{"date":487,"open":488,"high":489,"low":490,"close":384,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",51.7,51.97,51.56,0.51,0.99,378485.657352,2846,51.7921,{"date":497,"open":498,"high":499,"low":500,"close":371,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",51.74,51.81,51.39,-0.49,-0.94,268920.165819,3524,51.5643,{"date":507,"open":412,"high":508,"low":509,"close":510,"change":314,"percent_change":230,"volume":511,"transactions":512,"vwap":513},"2026-08-17",51.95,51.63,51.92,320658.309871,3387,51.8401,{"date":515,"open":351,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",51.7199,51.5405,51.64,0.22,0.43,221396.131577,3184,51.6441,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",51.59,51.3,51.42,-0.32,-0.62,200201.426369,3452,51.4484,{"date":535,"open":383,"high":536,"low":537,"close":498,"change":519,"percent_change":520,"volume":538,"transactions":539,"vwap":540},"2026-08-12",51.96,51.53,373333.238845,3428,51.7121,{"date":542,"open":543,"high":543,"low":500,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",51.69,51.52,-0.0462,-0.09,188987.37067,3151,51.5384,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":137,"volume":557,"transactions":558,"vwap":559},"2026-08-10",51.2,51.595,51,51.5662,0.3362,262529.827241,3627,51.3262,{"date":561,"open":361,"high":562,"low":554,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",51.4,51.23,0.68,1.35,265494.808079,4422,51.2483,{"date":570,"open":571,"high":267,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",50.43,50.228,50.55,0.13,0.26,233104.213105,2994,50.467,{"date":580,"open":311,"high":278,"low":581,"close":270,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",49.85,1.48,3.02,303259.706538,4559,50.3391,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":261,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",48.97,49.21,48.89,48.94,0.41,212118.411322,2731,49.0187,{"date":598,"open":599,"high":600,"low":601,"close":600,"change":602,"percent_change":122,"volume":603,"transactions":604,"vwap":605},"2026-08-03",48.52,48.74,48.36,0.12,153665.362532,3150,48.5365,{"date":607,"open":608,"high":609,"low":610,"close":18,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",48.45,48.68,48.3,-0.55,-1.12,187788.952341,3546,48.5078,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":82,"volume":622,"transactions":623,"vwap":624},"2026-07-30",48.77,49.24,49.17,0.65,144422.76598,2269,49.0365,{"date":626,"open":627,"high":620,"low":628,"close":599,"change":415,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",48.2,48.04,0.23,161049.323729,3582,48.4162,{"date":634,"open":635,"high":636,"low":637,"close":21,"change":375,"percent_change":638,"volume":639,"transactions":640,"vwap":21},"2026-07-28",48.57,48.7644,48.235,-1.3,172252.185134,3444,{"date":642,"open":618,"high":643,"low":644,"close":645,"change":646,"percent_change":117,"volume":647,"transactions":648,"vwap":649},"2026-07-27",49.11,48.75,49.05,0.55,165951.17791,2937,48.9368,{"date":651,"open":652,"high":653,"low":654,"close":652,"change":655,"percent_change":198,"volume":656,"transactions":657,"vwap":658},"2026-07-24",48.5,48.88,48.485,-0.1,163459.401669,2671,48.698,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",48.7,48.7299,48.43,48.6,-0.815,-1.65,178407.813954,3658,48.5888,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":436,"volume":677,"transactions":678,"vwap":679},"2026-07-22",49.45,49.68,49.36,49.415,0.015,232025.279349,2503,49.5056,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",49.07,49.4,48.901,0.83,1.71,187959.058805,2823,49.1774,{"date":691,"open":692,"high":661,"low":693,"close":635,"change":271,"percent_change":611,"volume":694,"transactions":695,"vwap":696},"2026-07-20",48.61,48.46,218375.998756,3222,48.5989,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",48.15,48.84,48.05,0.635,1.32,164514.936511,2842,48.4472,{"date":708,"open":709,"high":664,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",48.55,48.12,48.205,-0.905,-1.84,208671.957401,4618,48.3658,{"date":718,"open":719,"high":720,"low":721,"close":643,"change":457,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",49,49.28,48.785,0.16,141389.337858,2631,49.0127,{"date":727,"open":301,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",49.41,48.92,49.03,0.56,1.16,134128.357367,2550,49.1222,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",49.12,48.315,48.47,-1.05,-2.12,262724.323459,5059,48.607,{"date":747,"open":748,"high":236,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",49.31,49.18,49.52,-0.11,-0.22,131900,{"date":755,"open":756,"high":249,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",49.64,49.5,49.63,0.46,0.94,112000,{"date":763,"open":764,"high":720,"low":664,"close":620,"change":199,"percent_change":250,"volume":765,"transactions":9,"vwap":620},"2026-07-08",49.099998,177900,{"date":767,"open":311,"high":322,"low":768,"close":769,"change":770,"percent_change":365,"volume":771,"transactions":9,"vwap":769},"2026-07-07",49.382,49.6,-0.352,160400,{"date":773,"open":774,"high":775,"low":758,"close":776,"change":777,"percent_change":38,"volume":778,"transactions":9,"vwap":776},"2026-07-06",49.79,50.040001,49.952,0.362,224200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",49.35,49.72,49.59,0.89,1.83,206700,{"date":788,"open":195,"high":672,"low":661,"close":661,"change":122,"percent_change":789,"volume":790,"transactions":9,"vwap":661},"2026-07-01",0.52,175100,{"date":792,"open":186,"high":793,"low":794,"close":608,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":608},"2026-06-30",49.02,48.44,0.01,0.02,121400,{"date":799,"open":653,"high":591,"low":800,"close":794,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":794},"2026-06-29",48.351,-0.63,-1.28,243600,{"date":805,"open":806,"high":807,"low":808,"close":682,"change":731,"percent_change":809,"volume":810,"transactions":9,"vwap":682},"2026-06-26",49.0099983,49.43,48.835,1.15,108500,{"date":812,"open":186,"high":813,"low":814,"close":815,"change":759,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",48.8,48.295,48.51,0.96,155200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",48.14,48.777,47.86,48.049999,-1.57,-3.16,370400,{"date":828,"open":248,"high":829,"low":248,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",50.0099983,49.62,-1.09,-2.15,185900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",50.5,50.775,50.32,50.71,-0.19,-0.37,225800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":22,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-18",51.46,51.58,50.68,50.9,-0.39,183700,{"date":852,"open":853,"high":854,"low":364,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",52.31,52.78,51.099998,-1.22,-2.33,205400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":501,"volume":866,"transactions":9,"vwap":864},"2026-06-16",52.3,52.4,52.040001,52.32,-0.26,184800,{"date":868,"open":869,"high":870,"low":871,"close":445,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":445},"2026-06-15",52.97,53.11,52.51,1.29,2.52,231500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":457,"percent_change":722,"volume":881,"transactions":9,"vwap":880},"2026-06-12",51.26,51.592,50.912,51.29,174400,{"date":883,"open":248,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",51.33,49.44,51.21,1.39,2.79,208600,{"date":891,"open":258,"high":892,"low":249,"close":228,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":228},"2026-06-10",50.99,-2.06,-3.97,385600,{"date":897,"open":442,"high":898,"low":351,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",52.985,51.88,-0.75,-1.43,316700,{"date":904,"open":435,"high":463,"low":905,"close":422,"change":906,"percent_change":189,"volume":907,"transactions":9,"vwap":422},"2026-06-08",52.5,0.1,174300,{"date":909,"open":910,"high":911,"low":912,"close":472,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":472},"2026-06-05",53.56,54.11,52.47,-1.77,-3.26,315300,{"date":917,"open":918,"high":918,"low":911,"close":919,"change":920,"percent_change":208,"volume":921,"transactions":9,"vwap":919},"2026-06-04",54.69,54.3,0.33,145600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",53.99,54.099998,53.77,53.97,-0.48,-0.88,139400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":313,"percent_change":575,"volume":936,"transactions":9,"vwap":935},"2026-06-02",54.64,54.31,54.45,159600,{"date":938,"open":939,"high":940,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-01",54.17,54.42,53.935,-0.65,-1.18,207000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",54.63,55.45,54.62,54.96,0.44,0.81,194400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":82,"volume":961,"transactions":9,"vwap":959},"2026-05-28",53.5,54.58,53.434,54.52,0.72,162700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":324,"volume":969,"transactions":9,"vwap":967},"2026-05-27",53.39,53.9,53.24,53.8,-0.74,274600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":456,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",54.61,54.75,54.26,54.54,0.07,259000,{"date":979,"open":980,"high":950,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",54.79,54.28,54.5,-0.42,-0.76,184400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":752,"volume":993,"transactions":9,"vwap":991},"2026-05-21",54.49,55.029999,54.25,54.92,-0.12,187600,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":416,"percent_change":147,"volume":999,"transactions":9,"vwap":997},"2026-05-20",54.34,55.040001,54,198600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":968,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-19",54.99,55.060001,54.55,54.83,-1.33,252300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":189,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",55.74,55.82,55.27,55.57,0.34,239300,{"date":1017,"open":948,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",55.56,55.02,55.38,-1.24,-2.19,295200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":374,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-14",56.74,56.905,56.56,56.62,-0.58,206000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":240,"volume":1039,"transactions":9,"vwap":1037},"2026-05-13",56.93,57.035,56.64,56.95,-0.23,210000,{"date":1041,"open":1034,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":992,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",57.18,56.32,-0.07,166600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":796,"percent_change":436,"volume":1052,"transactions":9,"vwap":1051},"2026-05-11",57.2,57.32,56.97,57.25,287200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":142,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",57.19,57.358,56.9,57.23,0.18,219500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",57.44,57.498,56.75,57.049999,0.17,0.3,224600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":565,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-06",57.040001,56.682,56.88,2.43,234800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",55.63,55.75,55.37,55.53,0.45,0.82,230300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",55.5,55.65,54.8,55.080002,-0.92,-1.64,247800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1044,"percent_change":992,"volume":1101,"transactions":9,"vwap":1100},"2026-05-01",55.78,56.43,55.69,56,165900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":293,"volume":1109,"transactions":9,"vwap":1107},"2026-04-30",56.080002,56.15,55.851,56.07,0.87,108000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":801,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",55.15,55.39,54.77,55.2,-1.13,189800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-28",55.71,55.84,55.31,55.83,-1.01,-1.78,367400,{"date":1128,"open":1129,"high":1129,"low":1028,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-27",57.09,56.84,-0.29,-0.51,183100,{"date":1135,"open":1136,"high":1137,"low":1026,"close":1138,"change":574,"percent_change":629,"volume":1139,"transactions":9,"vwap":1138},"2026-04-24",56.91,57.3,57.13,109500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",57.28,57.36,56.47,57,-0.35,-0.61,143200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":313,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-22",57.38,57.54,57.12,57.35,0.24,140600,{"date":1158,"open":1159,"high":1160,"low":1042,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",58.14,58.455,57.21,-1.54,-2.62,189700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":23,"percent_change":323,"volume":1171,"transactions":9,"vwap":1170},"2026-04-20",58.6,58.78,58.4,58.75,218400,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",58.89,59.31,59.16,0.76,1.3,178200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1169,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1169},"2026-04-16",58.68,58.7,58.25,-0.08,-0.14,154300,{"date":1189,"open":1170,"high":1170,"low":1190,"close":1191,"change":1192,"percent_change":900,"volume":1193,"transactions":9,"vwap":1191},"2026-04-15",58.3,58.48,-0.44,194000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-14",58.27,58.92,58.199,0.98,1.69,206800,{"date":1203,"open":1204,"high":1205,"low":1151,"close":1206,"change":1186,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-13",57.74,58,57.94,-0.24,184700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":795,"percent_change":796,"volume":1215,"transactions":9,"vwap":1214},"2026-04-10",58.12,58.32,57.84,58.080002,143000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":127,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",57.81,58.34,57.75,58.07,0.69,137800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":646,"percent_change":816,"volume":1229,"transactions":9,"vwap":1228},"2026-04-08",58.36,57.152,57.67,184200,{"date":1231,"open":1232,"high":1137,"low":1233,"close":1153,"change":314,"percent_change":52,"volume":1234,"transactions":9,"vwap":1153},"2026-04-07",56.65,56.14,104900,{"date":1236,"open":1237,"high":1238,"low":1036,"close":1130,"change":1239,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1130},"2026-04-06",56.85,57.15,0,191000,{"date":1242,"open":1243,"high":1145,"low":1123,"close":1130,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1130},"2026-04-02",56.09,-1.02,-1.76,187000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":492,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-01",57.47,58.060001,57.33,57.86,1.74,240000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",55.48,56.94,55.43,56.87,2.07,3.78,174600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1090,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1090},"2026-03-30",55.42,55.529,54.6,-0.17,-0.31,190700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":993,"transactions":9,"vwap":1277},"2026-03-27",53.67,55.25,53.64,54.97,1.85,3.48,{"date":1281,"open":927,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",54.4,53.02,53.12,-2.07,-3.75,163300,{"date":1289,"open":1088,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-25",55.545,54.59,55.19,1.65,3.08,156900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":122,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",53.07,53.84,52.885,53.54,0.47,141900,{"date":1305,"open":1306,"high":973,"low":1307,"close":1308,"change":802,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-23",53.65,52.89,53.29,-2.35,356700,{"date":1312,"open":1313,"high":1314,"low":935,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-20",56.5,56.58,54.57,-1.67,-2.97,262900,{"date":1320,"open":1088,"high":1321,"low":1112,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",56.545,56.24,-2.58,-4.39,494600,{"date":1327,"open":1328,"high":1329,"low":1170,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",59.07,59.438,58.82,-2.52,-4.11,199700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":796,"percent_change":436,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",61.42,61.73,60.96,61.34,148600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":655,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",61.31,61.57,60.9,61.32,-0.06,204900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":801,"percent_change":1244,"volume":1355,"transactions":9,"vwap":1354},"2026-03-13",62.31,62.45,61.237,61.38,132700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1285,"volume":1362,"transactions":9,"vwap":1360},"2026-03-12",63.080002,63.09,62.0099983,-1.31,164100,{"date":1364,"open":1359,"high":1365,"low":1366,"close":1367,"change":1239,"percent_change":1239,"volume":1368,"transactions":9,"vwap":1367},"2026-03-11",63.5,62.8,63.32,68600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1367,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-03-10",63.29,63.61,62.88,0.8,1.28,128800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-09",62.13,62.66,61.67,62.52,-0.28,-0.45,174100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1366,"change":492,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1366},"2026-03-06",62.18,62.81,61.89,1.6,139800,{"date":1394,"open":1395,"high":1396,"low":1344,"close":1397,"change":323,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-05",62.15,62.306,61.81,-1.1,124500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",62.7,62.869,62.2,62.5,0.64,1.03,104400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",62.58,60.95,61.86,-2.69,-4.17,308300,{"date":1418,"open":1419,"high":25,"low":1420,"close":1419,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1419},"2026-03-02",64.55,63.72,0.71,1.11,207400,{"date":1425,"open":1365,"high":1426,"low":1427,"close":1426,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1426},"2026-02-27",63.84,63.24,0.6,0.95,156200,{"date":1432,"open":128,"high":1427,"low":1433,"close":1427,"change":1083,"percent_change":960,"volume":1434,"transactions":9,"vwap":1427},"2026-02-26",62.64,104500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":796,"percent_change":436,"volume":1441,"transactions":9,"vwap":1440},"2026-02-25",62.91,63.27,62.62,62.79,119500,{"date":1443,"open":1404,"high":1444,"low":1395,"close":1445,"change":801,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",62.795,62.77,-0.99,177600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1451},"2026-02-23",62.69,63.4,62.683,1.21,1.95,271400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1459},"2026-02-20",61.49,62.19,61,1.08,1.77,214200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":574,"percent_change":416,"volume":1470,"transactions":9,"vwap":1469},"2026-02-19",60.88,61.28,60.68,61.11,105100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":951,"percent_change":38,"volume":1477,"transactions":9,"vwap":1476},"2026-02-18",60.75,61.19,60.62,60.98,151400,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-17",60.87,60.099998,60.54,-1.62,-2.61,173100,{"date":1487,"open":1488,"high":1388,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-13",61.76,61.4,62.16,1.37,2.25,143600,{"date":1495,"open":1496,"high":1497,"low":1482,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-12",62.33,62.54,60.79,-1.94,-3.09,189600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1429,"volume":1508,"transactions":9,"vwap":1505},"2026-02-11",62.49,62.73,62.115,0.59,166300,{"date":1510,"open":1351,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1030,"volume":1515,"transactions":9,"vwap":1513},"2026-02-10",62.48,61.74,62.14,-0.36,288900,{"date":1517,"open":1518,"high":1405,"low":1518,"close":1405,"change":582,"percent_change":1075,"volume":1519,"transactions":9,"vwap":1405},"2026-02-09",61.63,246600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-06",60.35,61.169,60.33,61.02,1.72,2.9,120100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-05",59.5,60.38,59.17,59.3,-1.44,-2.37,361300,{"date":1539,"open":1344,"high":1344,"low":1540,"close":1541,"change":1542,"percent_change":1185,"volume":1543,"transactions":9,"vwap":1541},"2026-02-04",59.92,60.74,-0.05,132200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1498,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1498},"2026-02-03",60.64,61.2,60.049999,3.2,5.56,208500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":742,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-02",58.16,59.044998,57.080002,57.59,-3.55,450400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-30",61.029999,61.27,58.5,59.71,-2.98,-4.75,358000,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1450,"change":1186,"percent_change":752,"volume":1573,"transactions":9,"vwap":1450},"2026-01-29",63.86,61.17,273900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1526,"volume":1581,"transactions":9,"vwap":1579},"2026-01-28",62.32,62.831,62.029999,62.83,1.06,244400,{"date":1583,"open":1584,"high":1585,"low":1460,"close":1585,"change":159,"percent_change":1453,"volume":1586,"transactions":9,"vwap":1585},"2026-01-27",61.13,61.77,259200,{"date":1588,"open":1343,"high":1589,"low":1473,"close":1562,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1562},"2026-01-26",61.37,0.405,0.67,340900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":759,"volume":1600,"transactions":9,"vwap":1598},"2026-01-23",60.49,60.7,60.36,60.625,0.275,221800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1522,"change":1606,"percent_change":1429,"volume":1607,"transactions":9,"vwap":1522},"2026-01-22",59.82,60.39,59.713,0.57,113300,{"date":1609,"open":1610,"high":1597,"low":1611,"close":1612,"change":1613,"percent_change":271,"volume":1614,"transactions":9,"vwap":1612},"2026-01-21",60.02,59.26,59.78,-0.16,268700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":872,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-20",59.99,60.029999,59.66,59.94,2.2,360000,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1038,"percent_change":849,"volume":1629,"transactions":9,"vwap":1628},"2026-01-16",58.9,58.99,58.26,58.65,155800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":751,"percent_change":840,"volume":1636,"transactions":9,"vwap":1635},"2026-01-15",58.83,59.040001,58.77,58.88,159200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1626,"change":1014,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1626},"2026-01-14",59,59.029999,58.66,0.58,144200,{"date":1645,"open":1639,"high":1639,"low":1646,"close":1628,"change":1647,"percent_change":188,"volume":1648,"transactions":9,"vwap":1628},"2026-01-13",58.45,0.05,148300,{"date":1650,"open":1651,"high":1174,"low":1184,"close":1167,"change":564,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1167},"2026-01-12",58.58,1.17,214900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":575,"percent_change":1083,"volume":1660,"transactions":9,"vwap":1659},"2026-01-09",57.72,57.936,57.56,57.92,122700,{"date":1662,"open":1055,"high":1663,"low":1664,"close":1663,"change":575,"percent_change":1083,"volume":1665,"transactions":9,"vwap":1663},"2026-01-08",57.66,57.02,107000,{"date":1667,"open":1049,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-07",57.488,57.029999,57.4,-0.34,-0.59,130800,{"date":1675,"open":1676,"high":1204,"low":1670,"close":1204,"change":1677,"percent_change":1678,"volume":1208,"transactions":9,"vwap":1204},"2026-01-06",57.46,0.53,0.93,{"date":1680,"open":1237,"high":1681,"low":1237,"close":1161,"change":732,"percent_change":1261,"volume":1682,"transactions":9,"vwap":1161},"2026-01-05",57.29,226200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1067,"percent_change":1068,"volume":1689,"transactions":9,"vwap":1688},"2026-01-02",56.33,56.381,55.87,56.049999,150900,{"date":1691,"open":1692,"high":1693,"low":1097,"close":1694,"change":1695,"percent_change":1384,"volume":1696,"transactions":9,"vwap":1694},"2025-12-31",56.11,56.19,55.88,-0.25,125000,{"date":1698,"open":1699,"high":1237,"low":1700,"close":1701,"change":415,"percent_change":261,"volume":1702,"transactions":9,"vwap":1701},"2025-12-30",56.49,56.12,56.13,176300,{"date":1704,"open":1705,"high":1705,"low":1120,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-29",56.61,56.02,-1.74,-3.01,290800,{"date":1711,"open":1656,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1108,"volume":1716,"transactions":9,"vwap":1714},"2025-12-26",57.8,57.505,57.76,0.5,179200,{"date":1718,"open":1719,"high":1137,"low":1720,"close":1721,"change":1722,"percent_change":324,"volume":1723,"transactions":9,"vwap":1721},"2025-12-24",57.27,56.945,57.26,-0.79,104600,{"date":1725,"open":1220,"high":1726,"low":1727,"close":1726,"change":759,"percent_change":1374,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",58.049999,57.412,135600,{"date":1730,"open":1731,"high":1220,"low":1731,"close":1557,"change":1678,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1557},"2025-12-22",57.24,1.64,254500,{"date":1735,"open":1736,"high":1130,"low":1699,"close":1737,"change":1738,"percent_change":415,"volume":1739,"transactions":9,"vwap":1737},"2025-12-19",56.54,56.66,0.065,136600,{"date":1741,"open":1036,"high":1034,"low":1742,"close":1743,"change":1744,"percent_change":865,"volume":1745,"transactions":9,"vwap":1743},"2025-12-18",56.349,56.595,-0.145,170300,{"date":1747,"open":1313,"high":1065,"low":1748,"close":1026,"change":1014,"percent_change":1428,"volume":1749,"transactions":9,"vwap":1026},"2025-12-17",56.423,251000,{"date":1751,"open":1752,"high":1036,"low":1753,"close":1754,"change":1755,"percent_change":457,"volume":1756,"transactions":9,"vwap":1754},"2025-12-16",56.46,56.17,56.4,0.045,193300,{"date":1758,"open":1705,"high":1705,"low":1759,"close":1760,"change":1761,"percent_change":1067,"volume":1762,"transactions":9,"vwap":1760},"2025-12-15",56.043999,56.355,0.095,137100,{"date":1764,"open":1754,"high":1232,"low":1765,"close":1766,"change":629,"percent_change":593,"volume":1767,"transactions":9,"vwap":1766},"2025-12-12",55.76,56.26,166400,{"date":1769,"open":1770,"high":1688,"low":1771,"close":1772,"change":230,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-11",55.51,55.46,56.029999,0.97,110700,{"date":1776,"open":1777,"high":1082,"low":1002,"close":1778,"change":313,"percent_change":122,"volume":1779,"transactions":9,"vwap":1778},"2025-12-10",55.17,55.49,140700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":416,"percent_change":147,"volume":1785,"transactions":9,"vwap":1783},"2025-12-09",55.14,55.35,55.037998,104100,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1782,"change":1044,"percent_change":1790,"volume":1234,"transactions":9,"vwap":1782},"2025-12-08",55.24,54.825,-0.13,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1347,"percent_change":751,"volume":1797,"transactions":9,"vwap":1796},"2025-12-05",55.4,55.67,55.049999,55.21,156100,{"date":1799,"open":1292,"high":1800,"low":1801,"close":1012,"change":188,"percent_change":722,"volume":1802,"transactions":9,"vwap":1012},"2025-12-04",55.28,54.969,68700,{"date":1804,"open":1275,"high":1805,"low":1806,"close":1807,"change":107,"percent_change":415,"volume":1808,"transactions":9,"vwap":1807},"2025-12-03",55.357,54.93,55.18,120700,{"date":1810,"open":1800,"high":1811,"low":1812,"close":1813,"change":1146,"percent_change":801,"volume":1814,"transactions":9,"vwap":1813},"2025-12-02",55.47,54.605,55.12,223700,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1811,"change":122,"percent_change":1083,"volume":1819,"transactions":9,"vwap":1811},"2025-12-01",55.68,55.11,136500,{"date":1821,"open":1822,"high":1800,"low":1823,"close":1824,"change":951,"percent_change":1374,"volume":1368,"transactions":9,"vwap":1824},"2025-11-28",55.099998,54.959,55.22,{"date":1826,"open":1827,"high":1090,"low":1828,"close":1829,"change":1207,"percent_change":1192,"volume":1830,"transactions":9,"vwap":1829},"2025-11-26",54.56,54.51,54.78,172500,{"date":1832,"open":1833,"high":1275,"low":1834,"close":1019,"change":1835,"percent_change":655,"volume":1836,"transactions":9,"vwap":1019},"2025-11-25",55.135,54.7,-0.055,330400,{"date":1838,"open":940,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":887,"volume":1392,"transactions":9,"vwap":1841},"2025-11-24",55.36,54.37,55.075001,0.755,{"date":1844,"open":990,"high":959,"low":925,"close":1845,"change":1185,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-21",54.32,-0.15,129900,{"date":1849,"open":1840,"high":1850,"low":1851,"close":1282,"change":436,"percent_change":107,"volume":1852,"transactions":9,"vwap":1282},"2025-11-20",54.65,54.07,106800,{"date":1854,"open":1291,"high":1855,"low":1856,"close":1840,"change":457,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1840},"2025-11-19",54.81,54.060001,0.15,135800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":575,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-18",54.33,54.35,53.863,54.29,0.48,91000,{"date":1868,"open":1869,"high":1845,"low":1870,"close":1871,"change":1695,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-17",54.23,53.55,54.029999,-0.46,144900,{"date":1875,"open":927,"high":1828,"low":1876,"close":981,"change":900,"percent_change":324,"volume":1877,"transactions":9,"vwap":981},"2025-11-14",53.73,127700,{"date":1879,"open":1793,"high":1880,"low":980,"close":989,"change":1881,"percent_change":1872,"volume":1882,"transactions":9,"vwap":989},"2025-11-13",55.552,-0.255,121300,{"date":1884,"open":1005,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":45,"volume":1889,"transactions":9,"vwap":1887},"2025-11-12",55.34,54.668,55.285,0.545,129400,{"date":1891,"open":1829,"high":1829,"low":1892,"close":1893,"change":602,"percent_change":519,"volume":1894,"transactions":9,"vwap":1893},"2025-11-11",54.39,54.74,134300,{"date":1896,"open":1827,"high":1897,"low":1898,"close":949,"change":66,"percent_change":1899,"volume":1900,"transactions":9,"vwap":949},"2025-11-10",54.67,54.255,1.68,242000,{"date":1902,"open":108,"high":1903,"low":1904,"close":1905,"change":1083,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-07",53.81,53.31,53.72,0.84,66600,{"date":1909,"open":1910,"high":1911,"low":464,"close":1912,"change":1186,"percent_change":865,"volume":1913,"transactions":9,"vwap":1912},"2025-11-06",53.42,53.583,53.27,106400,{"date":1915,"open":1916,"high":1917,"low":453,"close":1918,"change":334,"percent_change":59,"volume":1919,"transactions":9,"vwap":1918},"2025-11-05",53.13,53.43,53.41,78100,{"date":1921,"open":1301,"high":1276,"low":1922,"close":854,"change":344,"percent_change":1923,"volume":1924,"transactions":9,"vwap":854},"2025-11-04",52.64,-1.53,107400,{"date":1926,"open":1927,"high":1876,"low":1928,"close":1929,"change":1857,"percent_change":314,"volume":1930,"transactions":9,"vwap":1929},"2025-11-03",53.37,53.25,53.6,79000,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":751,"percent_change":198,"volume":1936,"transactions":9,"vwap":1935},"2025-10-31",53.63,53.049999,53.45,86900,{"date":1938,"open":466,"high":910,"low":1939,"close":910,"change":1421,"percent_change":82,"volume":1940,"transactions":9,"vwap":910},"2025-10-30",52.759,92500,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":976,"percent_change":574,"volume":1946,"transactions":9,"vwap":1945},"2025-10-29",53.46,52.62,52.85,77300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":854,"change":23,"percent_change":446,"volume":1952,"transactions":9,"vwap":854},"2025-10-28",52.55,52.96,52.41,115300,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":801,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-27",53.74,52.92,53.19,-1.17,214600,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1647,"percent_change":188,"volume":1965,"transactions":9,"vwap":1964},"2025-10-24",53.79,54.14,53.82,125800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":926,"change":1044,"percent_change":1790,"volume":1971,"transactions":9,"vwap":926},"2025-10-23",54.13,54.2,53.75,112100,{"date":1973,"open":1918,"high":1974,"low":1975,"close":1299,"change":1976,"percent_change":250,"volume":1977,"transactions":9,"vwap":1299},"2025-10-22",53.88,53.080002,-0.47,152100,{"date":1979,"open":949,"high":1822,"low":1980,"close":934,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":934},"2025-10-21",54.040001,-1.7,-3.04,256600,{"date":1985,"open":1099,"high":1986,"low":1020,"close":1986,"change":1407,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-20",56.0099983,1.87,172300,{"date":1990,"open":1082,"high":1794,"low":918,"close":1991,"change":199,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-17",54.98,-0.78,174900,{"date":1995,"open":1800,"high":948,"low":1822,"close":1996,"change":1997,"percent_change":1177,"volume":1998,"transactions":9,"vwap":1996},"2025-10-16",55.41,0.42,207800,{"date":2000,"open":1019,"high":2001,"low":2002,"close":1002,"change":2003,"percent_change":1421,"volume":2004,"transactions":9,"vwap":1002},"2025-10-15",55.076,54.76,0.39,141800,{"date":2006,"open":988,"high":2007,"low":1845,"close":1268,"change":1038,"percent_change":983,"volume":2008,"transactions":9,"vwap":1268},"2025-10-14",54.689,213300,{"date":2010,"open":1861,"high":1005,"low":2011,"close":1005,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1005},"2025-10-13",54.19,1.14,2.12,242800,{"date":2016,"open":1933,"high":1905,"low":2017,"close":2018,"change":2019,"percent_change":1677,"volume":2020,"transactions":9,"vwap":2018},"2025-10-10",53.326,53.69,0.285,119400,{"date":2022,"open":2023,"high":911,"low":2024,"close":2025,"change":2026,"percent_change":72,"volume":1470,"transactions":9,"vwap":2025},"2025-10-09",54.09,53.108,53.405,-0.585,{"date":2028,"open":2029,"high":2030,"low":1903,"close":924,"change":759,"percent_change":2031,"volume":2032,"transactions":9,"vwap":924},"2025-10-08",53.98,54.080002,0.86,158200,{"date":2034,"open":2035,"high":2036,"low":1308,"close":2037,"change":1067,"percent_change":142,"volume":2038,"transactions":9,"vwap":2037},"2025-10-07",53.59,53.61,53.53,119700,{"date":2040,"open":2041,"high":1910,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-06",53.17,53.060001,53.36,0.77,1.46,138200,{"date":2048,"open":422,"high":2049,"low":2050,"close":2051,"change":2003,"percent_change":282,"volume":2052,"transactions":9,"vwap":2051},"2025-10-03",52.677,52.38,52.59,97500,{"date":2054,"open":2055,"high":2056,"low":383,"close":2057,"change":795,"percent_change":796,"volume":1508,"transactions":9,"vwap":2057},"2025-10-02",52.48,52.687,52.2,{"date":2059,"open":1951,"high":2060,"low":2061,"close":2062,"change":1186,"percent_change":271,"volume":2063,"transactions":9,"vwap":2062},"2025-10-01",52.509,52.16,52.19,107300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":261,"percent_change":147,"volume":753,"transactions":9,"vwap":2067},"2025-09-30",52.12,52.33,52,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":722,"percent_change":2075,"volume":1767,"transactions":9,"vwap":2074},"2025-09-29",52.14,52.15,51.77,52.13,0.31,{"date":2077,"open":2078,"high":489,"low":413,"close":489,"change":519,"percent_change":520,"volume":2079,"transactions":9,"vwap":489},"2025-09-26",51.83,108900,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":575,"percent_change":1715,"volume":2085,"transactions":9,"vwap":2084},"2025-09-25",51.5,51.87,51.75,103300,{"date":2087,"open":2088,"high":2088,"low":562,"close":2089,"change":1092,"percent_change":1245,"volume":2090,"transactions":9,"vwap":2089},"2025-09-24",51.91,51.49,119300,{"date":2092,"open":1949,"high":2093,"low":2094,"close":1951,"change":436,"percent_change":107,"volume":2095,"transactions":9,"vwap":1951},"2025-09-23",52.625,52.319,155500,{"date":2097,"open":2098,"high":2098,"low":2061,"close":2050,"change":147,"percent_change":38,"volume":2099,"transactions":9,"vwap":2050},"2025-09-22",52.73,198700,{"date":2101,"open":383,"high":2102,"low":2103,"close":2068,"change":314,"percent_change":230,"volume":2104,"transactions":9,"vwap":2068},"2025-09-19",52.029999,51.8,99100,{"date":2106,"open":2107,"high":489,"low":352,"close":2108,"change":751,"percent_change":198,"volume":1673,"transactions":9,"vwap":2108},"2025-09-18",51.84,51.72,{"date":2110,"open":2088,"high":2068,"low":2111,"close":2078,"change":992,"percent_change":1038,"volume":1924,"transactions":9,"vwap":2078},"2025-09-17",51.68,{"date":2113,"open":2114,"high":2115,"low":2083,"close":508,"change":1155,"percent_change":759,"volume":2116,"transactions":9,"vwap":508},"2025-09-16",52.09,52.22,121700,{"date":2118,"open":2073,"high":2119,"low":2120,"close":2120,"change":796,"percent_change":456,"volume":2121,"transactions":9,"vwap":2120},"2025-09-15",51.99,51.71,139300,{"date":2123,"open":2073,"high":499,"low":352,"close":543,"change":457,"percent_change":722,"volume":2124,"transactions":9,"vwap":543},"2025-09-12",112900,{"date":2126,"open":544,"high":352,"low":414,"close":351,"change":546,"percent_change":1269,"volume":2127,"transactions":9,"vwap":351},"2025-09-11",109000,{"date":2129,"open":2108,"high":2130,"low":2131,"close":488,"change":629,"percent_change":1083,"volume":2132,"transactions":9,"vwap":488},"2025-09-10",51.742,51.598,87200,{"date":2134,"open":2084,"high":2135,"low":562,"close":2136,"change":1185,"percent_change":1613,"volume":2137,"transactions":9,"vwap":2136},"2025-09-09",51.793,51.47,124400,{"date":2139,"open":2140,"high":509,"low":2141,"close":2142,"change":152,"percent_change":564,"volume":2143,"transactions":9,"vwap":2142},"2025-09-08",51.51,51.38,51.55,147400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":552,"change":2149,"percent_change":1421,"volume":1477,"transactions":9,"vwap":552},"2025-09-05",51.12,51.35,51.060001,0.36,{"date":2151,"open":332,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1347,"volume":2156,"transactions":9,"vwap":2154},"2025-09-04",50.87,50.697,50.84,-0.03,120300,{"date":2158,"open":2159,"high":353,"low":258,"close":2152,"change":1067,"percent_change":1014,"volume":2160,"transactions":9,"vwap":2152},"2025-09-03",50.7,83900,{"date":2162,"open":2163,"high":402,"low":2164,"close":2159,"change":66,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2159},"2025-09-02",50.17,50.061001,1.81,169800,{"date":2168,"open":2169,"high":2170,"low":302,"close":2171,"change":313,"percent_change":314,"volume":2172,"transactions":9,"vwap":2171},"2025-08-29",49.66,49.87,49.8,88000,{"date":2174,"open":2175,"high":2169,"low":885,"close":2169,"change":2075,"percent_change":334,"volume":2176,"transactions":9,"vwap":2169},"2025-08-28",49.48,44800,{"date":2178,"open":2179,"high":885,"low":2180,"close":781,"change":795,"percent_change":796,"volume":2181,"transactions":9,"vwap":781},"2025-08-27",49.33,49.22,86300,{"date":2183,"open":2184,"high":227,"low":2185,"close":2186,"change":416,"percent_change":520,"volume":2187,"transactions":9,"vwap":2186},"2025-08-26",49.19,49.09,49.34,60600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1347,"percent_change":992,"volume":2194,"transactions":9,"vwap":2193},"2025-08-25",49.14,49.25,49.083,49.13,56100,{"date":2196,"open":644,"high":2180,"low":2197,"close":2184,"change":152,"percent_change":960,"volume":2198,"transactions":9,"vwap":2184},"2025-08-22",48.662,61200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":700,"change":1846,"percent_change":1270,"volume":2204,"transactions":9,"vwap":700},"2025-08-21",48.9,48.91,48.78,51900,{"date":2206,"open":719,"high":719,"low":644,"close":2207,"change":546,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-20",48.99,-0.18,55900,{"date":2211,"open":2212,"high":2179,"low":592,"close":2213,"change":992,"percent_change":1207,"volume":2214,"transactions":9,"vwap":2213},"2025-08-19",49.26,49.080002,68500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":1790,"percent_change":865,"volume":2220,"transactions":9,"vwap":2219},"2025-08-18",49.315,49.38,49.2,73400,{"date":2222,"open":2223,"high":2179,"low":2224,"close":2179,"change":107,"percent_change":602,"volume":2225,"transactions":9,"vwap":2179},"2025-08-15",49.27,49.142,78500,{"date":2227,"open":807,"high":769,"low":738,"close":2223,"change":2228,"percent_change":1269,"volume":2229,"transactions":9,"vwap":2223},"2025-08-14",-0.086,59100,{"date":2231,"open":781,"high":757,"low":2232,"close":2233,"change":2234,"percent_change":574,"volume":2235,"transactions":9,"vwap":2233},"2025-08-13",49.3,49.356,0.066,58700,{"date":2237,"open":2232,"high":2186,"low":2238,"close":2239,"change":112,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-12",49.084999,49.29,-0.02,65500,{"date":2243,"open":807,"high":236,"low":2244,"close":2232,"change":849,"percent_change":1992,"volume":2245,"transactions":9,"vwap":2232},"2025-08-11",49.144,113000,{"date":2247,"open":2248,"high":2249,"low":757,"close":2250,"change":2155,"percent_change":1347,"volume":2251,"transactions":9,"vwap":2250},"2025-08-08",49.7,49.74,49.69,53000,{"date":2253,"open":830,"high":782,"low":728,"close":782,"change":416,"percent_change":1997,"volume":2254,"transactions":9,"vwap":782},"2025-08-07",42400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2240,"percent_change":2261,"volume":2251,"transactions":9,"vwap":2260},"2025-08-06",49.47,49.526,49.304,49.51,-0.04,{"date":2263,"open":885,"high":769,"low":781,"close":302,"change":436,"percent_change":107,"volume":2264,"transactions":9,"vwap":302},"2025-08-05",27800,{"date":2266,"open":2257,"high":757,"low":2223,"close":757,"change":629,"percent_change":1302,"volume":2267,"transactions":9,"vwap":757},"2025-08-04",39800,{"date":2269,"open":2191,"high":2239,"low":2270,"close":2223,"change":2044,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2223},"2025-08-01",48.98,1.59,21900,{"date":2274,"open":2275,"high":2275,"low":652,"close":652,"change":261,"percent_change":593,"volume":2276,"transactions":9,"vwap":652},"2025-07-31",48.79,18300,{"date":2278,"open":2275,"high":2275,"low":2279,"close":610,"change":530,"percent_change":2280,"volume":2281,"transactions":9,"vwap":610},"2025-07-30",48.27,-1.27,27500,{"date":2283,"open":592,"high":2284,"low":2285,"close":729,"change":1647,"percent_change":906,"volume":2286,"transactions":9,"vwap":729},"2025-07-29",49.049999,48.761,26100,{"date":2288,"open":806,"high":806,"low":2289,"close":2290,"change":1269,"percent_change":1146,"volume":2291,"transactions":9,"vwap":2290},"2025-07-28",48.65,48.87,41200,{"date":2293,"open":738,"high":2294,"low":653,"close":2295,"change":1146,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-25",49.15,49.040001,-0.71,52100,{"date":2299,"open":2191,"high":683,"low":2300,"close":227,"change":1846,"percent_change":2301,"volume":2302,"transactions":9,"vwap":227},"2025-07-24",49.186,-0.3,42500,{"date":2304,"open":2305,"high":2249,"low":2306,"close":2307,"change":2308,"percent_change":1316,"volume":2309,"transactions":9,"vwap":2307},"2025-07-23",49.73,49.42,49.54,-0.84,51700,{"date":2311,"open":2312,"high":310,"low":2313,"close":342,"change":147,"percent_change":1177,"volume":2314,"transactions":9,"vwap":342},"2025-07-22",50.3,50.16,38000,{"date":2316,"open":774,"high":2317,"low":774,"close":311,"change":147,"percent_change":2044,"volume":2318,"transactions":9,"vwap":311},"2025-07-21",50.179,76600,{"date":2320,"open":249,"high":249,"low":2321,"close":830,"change":602,"percent_change":1155,"volume":2322,"transactions":9,"vwap":830},"2025-07-18",49.58,16800,{"date":2324,"open":2191,"high":2325,"low":2219,"close":757,"change":1239,"percent_change":1239,"volume":2326,"transactions":9,"vwap":757},"2025-07-17",49.529,31200,{"date":2328,"open":750,"high":2329,"low":2330,"close":757,"change":107,"percent_change":602,"volume":2331,"transactions":9,"vwap":757},"2025-07-16",49.78,49.293,55600,{"date":2333,"open":769,"high":2334,"low":749,"close":885,"change":1790,"percent_change":865,"volume":2335,"transactions":9,"vwap":885},"2025-07-15",49.65,46300,{"date":2337,"open":673,"high":673,"low":227,"close":2338,"change":2339,"percent_change":992,"volume":2340,"transactions":9,"vwap":2338},"2025-07-14",49.57,-0.061,40800,{"date":2342,"open":2334,"high":2249,"low":2260,"close":2343,"change":2344,"percent_change":137,"volume":2345,"transactions":9,"vwap":2343},"2025-07-11",49.631,0.326,44600,{"date":2347,"open":2186,"high":674,"low":2348,"close":2349,"change":2350,"percent_change":1067,"volume":2351,"transactions":9,"vwap":2349},"2025-07-10",49.132,49.305,0.085,19900,{"date":2353,"open":2284,"high":2212,"low":729,"close":2180,"change":313,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2180},"2025-07-09",0.29,27700,{"date":2357,"open":2179,"high":2179,"low":2358,"close":2213,"change":1146,"percent_change":2296,"volume":2359,"transactions":9,"vwap":2213},"2025-07-08",48.85,33500,{"date":2361,"open":2180,"high":807,"low":719,"close":807,"change":188,"percent_change":1059,"volume":2362,"transactions":9,"vwap":807},"2025-07-07",37200,{"date":2364,"open":2179,"high":757,"low":749,"close":2186,"change":1613,"percent_change":529,"volume":2365,"transactions":9,"vwap":2186},"2025-07-03",30900,{"date":2367,"open":885,"high":236,"low":2232,"close":757,"change":602,"percent_change":1155,"volume":2368,"transactions":9,"vwap":757},"2025-07-02",44400,{"date":2370,"open":885,"high":2175,"low":2371,"close":2218,"change":2372,"percent_change":1108,"volume":2373,"transactions":9,"vwap":2218},"2025-07-01",49.23,0.425,25100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1453,"volume":2381,"transactions":9,"vwap":2379},"2025-06-30",48.59,49.029999,48.54,48.955,0.583,36800,{"date":2383,"open":608,"high":635,"low":2384,"close":2385,"change":2386,"percent_change":713,"volume":2387,"transactions":9,"vwap":2385},"2025-06-27",48.246,48.372,-0.908,42700,{"date":2389,"open":2219,"high":2186,"low":2390,"close":720,"change":751,"percent_change":752,"volume":2391,"transactions":9,"vwap":720},"2025-06-26",49.060001,17100,{"date":2393,"open":2193,"high":227,"low":793,"close":227,"change":865,"percent_change":2394,"volume":2395,"transactions":9,"vwap":227},"2025-06-25",-0.52,39100,{"date":2397,"open":750,"high":673,"low":2330,"close":2334,"change":2398,"percent_change":802,"volume":2399,"transactions":9,"vwap":2334},"2025-06-24",-0.645,40500,{"date":2401,"open":2402,"high":404,"low":2403,"close":290,"change":2404,"percent_change":122,"volume":2405,"transactions":9,"vwap":290},"2025-06-23",50.22,50.198,0.125,31000,{"date":2407,"open":2408,"high":312,"low":311,"close":2163,"change":2409,"percent_change":575,"volume":2410,"transactions":9,"vwap":2163},"2025-06-20",50.049999,0.129,23000,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":272,"volume":2416,"transactions":9,"vwap":2414},"2025-06-18",50.46,50.041,-0.269,16300,{"date":2418,"open":571,"high":2419,"low":2313,"close":2420,"change":2421,"percent_change":1542,"volume":2422,"transactions":9,"vwap":2420},"2025-06-17",50.448,50.31,-0.025,33400,{"date":2424,"open":332,"high":2425,"low":2420,"close":2426,"change":23,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-16",50.82,50.335,-0.81,24100,{"date":2430,"open":340,"high":2431,"low":288,"close":2432,"change":2433,"percent_change":2434,"volume":2373,"transactions":9,"vwap":2432},"2025-06-13",50.94,50.745,0.445,0.88,{"date":2436,"open":280,"high":2426,"low":2437,"close":2312,"change":2438,"percent_change":1678,"volume":2439,"transactions":9,"vwap":2312},"2025-06-12",50.15,0.464,19800,{"date":2441,"open":226,"high":2442,"low":2307,"close":2443,"change":2444,"percent_change":593,"volume":2445,"transactions":9,"vwap":2443},"2025-06-11",49.88,49.836,0.203,10800,{"date":2447,"open":581,"high":581,"low":2448,"close":2449,"change":2450,"percent_change":188,"volume":2451,"transactions":9,"vwap":2449},"2025-06-10",49.512,49.633,0.043,16200,{"date":2453,"open":757,"high":782,"low":728,"close":783,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":783},"2025-06-09",0.181,0.37,53700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":502,"volume":2464,"transactions":9,"vwap":2462},"2025-06-06",49.91,50.058998,49.381,49.409,-0.471,39600,{"date":178,"open":320,"high":2466,"low":2467,"close":2442,"change":1038,"percent_change":1872,"volume":2468,"transactions":9,"vwap":2442},50.36,49.67,50800]